NASDAQ:CMCSA | Historical Stock Price | COMCAST CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.08$0.33$1.30$5.15$20.37$80.641980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$49.11$66.6612,431,830——
2020-12-30$47.99$65.1510,620,918——
2020-12-29$48.31$65.5811,998,628——
2020-12-28$47.90$65.0214,415,917——
2020-12-24$47.22$64.094,134,945——
2020-12-23$46.90$63.6613,800,791——
2020-12-22$46.88$63.6414,660,367——
2020-12-21$47.21$64.0820,990,451——
2020-12-18$47.70$64.7533,760,307——
2020-12-17$48.13$65.3414,367,048——
2020-12-16$48.20$65.4314,009,497——
2020-12-15$48.28$65.5320,133,223——
2020-12-14$47.79$64.8714,944,082——
2020-12-11$47.73$64.7920,956,093——
2020-12-10$47.31$64.2218,463,475——
2020-12-09$48.04$65.2118,488,336——
2020-12-08$48.18$65.4014,247,011——
2020-12-07$48.67$66.0713,013,025——
2020-12-04$48.44$65.7613,079,393——
2020-12-03$48.35$65.6315,660,572——
2020-12-02$47.84$64.9515,405,346——
2020-12-01$47.82$64.9115,332,363——
2020-11-30$47.09$63.9236,661,907——
2020-11-27$48.50$65.846,662,028——
2020-11-25$48.55$65.9020,616,681——
2020-11-24$49.05$66.5933,881,518——
2020-11-23$46.68$63.3715,660,146——
2020-11-20$46.08$62.5521,158,610——
2020-11-19$46.37$62.9514,387,962——
2020-11-18$46.05$62.5219,503,906——
2020-11-17$46.65$63.3320,727,542——
2020-11-16$46.43$63.0220,728,182——
2020-11-13$45.92$62.3418,173,784——
2020-11-12$44.97$61.0421,361,767——
2020-11-11$44.68$60.6512,633,280——
2020-11-10$44.77$60.7722,517,008——
2020-11-09$44.22$60.0239,966,406——
2020-11-06$41.73$56.6515,075,750——
2020-11-05$41.57$56.4220,163,526——
2020-11-04$40.96$55.6024,609,395——
2020-11-03$39.94$54.2222,152,627——
2020-11-02$38.80$52.6726,120,587——
2020-10-30$39.59$53.7423,475,921——
2020-10-29$40.36$54.7821,718,145——
2020-10-28$39.34$53.4121,613,365——
2020-10-27$40.71$55.2611,880,938——
2020-10-26$41.02$55.6816,682,118——
2020-10-23$42.23$57.3311,234,656——
2020-10-22$42.28$57.3917,025,692——
2020-10-21$41.72$56.6414,083,226——
2020-10-20$41.49$56.3214,017,606——
2020-10-19$41.55$56.4018,694,267——
2020-10-16$42.70$57.9614,256,080——
2020-10-15$42.28$57.3913,769,422——
2020-10-14$42.44$57.6116,351,775——
2020-10-13$43.01$58.3814,782,645——
2020-10-12$43.10$58.5120,827,947——
2020-10-09$42.03$57.0626,785,861——
2020-10-08$42.46$57.6316,395,522——
2020-10-07$42.14$57.2019,023,756——
2020-10-06$41.72$56.6319,111,250——
2020-10-05$42.93$57.9913,443,560——
2020-10-02$42.31$57.1519,316,861——
2020-10-01$43.52$58.7816,564,535——
2020-09-30$43.36$58.5629,766,419——
2020-09-29$43.30$58.4812,669,345——
2020-09-28$43.82$59.1917,294,790——
2020-09-25$43.25$58.4213,397,252——
2020-09-24$42.83$57.8515,472,140——
2020-09-23$42.51$57.4220,989,170——
2020-09-22$43.29$58.4735,103,553——
2020-09-21$41.87$56.5634,418,966——
2020-09-18$42.42$57.2942,280,942——
2020-09-17$42.72$57.7022,677,485——
2020-09-16$43.87$59.2528,090,802——
2020-09-15$43.54$58.8119,649,765——
2020-09-14$42.43$57.3012,201,892——
2020-09-11$41.87$56.5419,543,385——
2020-09-10$41.26$55.7217,097,181——
2020-09-09$41.80$56.4616,454,100——
2020-09-08$41.06$55.4622,297,739——
2020-09-04$41.64$56.2417,287,214——
2020-09-03$41.65$56.2519,755,612——
2020-09-02$42.33$57.1821,789,314——
2020-09-01$42.22$57.0218,077,007——
2020-08-31$42.00$56.7226,566,273——
2020-08-28$41.76$56.4011,710,432——
2020-08-27$41.74$56.3815,276,773——
2020-08-26$41.42$55.9515,394,889——
2020-08-25$40.68$54.958,976,671——
2020-08-24$41.05$55.4416,289,569——
2020-08-21$40.37$54.5213,797,804——
2020-08-20$40.55$54.7712,077,053——
2020-08-19$40.60$54.8310,518,379——
2020-08-18$40.81$55.119,301,359——
2020-08-17$40.80$55.1013,159,631——
2020-08-14$41.02$55.4016,258,946——
2020-08-13$40.67$54.9213,497,017——
2020-08-12$40.62$54.8611,104,803——
2020-08-11$40.29$54.4218,289,127——
2020-08-10$40.32$54.4617,472,125——
2020-08-07$40.12$54.1911,046,651——
2020-08-06$40.18$54.2714,694,937——
2020-08-05$39.63$53.5317,293,509——
2020-08-04$40.50$54.7012,913,368——
2020-08-03$40.19$54.2814,653,111——
2020-07-31$40.11$54.1825,515,171——
2020-07-30$40.93$55.2818,841,726——
2020-07-29$41.14$55.5727,208,393——
2020-07-28$40.50$54.7018,752,098——
2020-07-27$40.82$55.1419,492,596——
2020-07-24$40.63$54.8723,395,149——
2020-07-23$39.82$53.7823,855,132——
2020-07-22$39.90$53.8917,456,654——
2020-07-21$39.90$53.8924,928,855——
2020-07-20$39.32$53.1013,832,695——
2020-07-17$39.53$53.3916,979,064——
2020-07-16$39.49$53.3415,810,699——
2020-07-15$39.33$53.1122,480,410——
2020-07-14$38.59$52.1322,439,650——
2020-07-13$37.99$51.3218,634,835——
2020-07-10$37.97$51.2820,307,891——
2020-07-09$36.82$49.7316,362,658——
2020-07-08$37.24$50.3013,375,912——
2020-07-07$37.55$50.7220,704,815——
2020-07-06$37.80$51.0518,727,344——
2020-07-02$36.79$49.6824,938,778——
2020-07-01$37.21$50.2519,493,877——
2020-06-30$36.53$49.3423,654,750——
2020-06-29$36.49$49.0021,952,245——
2020-06-26$36.22$48.6354,358,955——
2020-06-25$36.15$48.5319,375,866——
2020-06-24$36.14$48.5222,363,146——
2020-06-23$36.74$49.3326,587,399——
2020-06-22$36.03$48.3722,194,347——
2020-06-19$36.64$49.2037,709,167——
2020-06-18$36.96$49.6318,147,749——
2020-06-17$36.76$49.3520,204,392——
2020-06-16$37.25$50.0222,633,631——
2020-06-15$37.33$50.1217,696,729——
2020-06-12$36.98$49.6519,747,289——
2020-06-11$36.79$49.3924,333,895——
2020-06-10$38.76$52.0416,682,118——
2020-06-09$39.50$53.0415,379,631——
2020-06-08$40.41$54.2618,365,204——
2020-06-05$39.45$52.9621,629,797——
2020-06-04$38.70$51.9613,611,186——
2020-06-03$38.71$51.9718,290,407——
2020-06-02$38.22$51.3120,337,127——
2020-06-01$37.66$50.5614,245,090——
2020-05-29$37.11$49.8321,658,713——
2020-05-28$37.07$49.7719,477,018——
2020-05-27$37.42$50.2522,038,778——
2020-05-26$37.04$49.7323,031,088——
2020-05-22$36.31$48.7513,212,661——
2020-05-21$36.50$49.0122,134,061——
2020-05-20$36.71$49.2924,672,775——
2020-05-19$35.81$48.0829,623,334——
2020-05-18$35.70$47.9326,490,836——
2020-05-15$33.66$45.2033,686,897——
2020-05-14$33.51$45.0025,965,338——
2020-05-13$32.77$44.0032,968,486——
2020-05-12$33.13$44.4818,280,911——
2020-05-11$33.89$45.5023,215,893——
2020-05-08$34.24$45.9713,848,593——
2020-05-07$33.35$44.7718,632,381——
2020-05-06$32.93$44.2221,502,077——
2020-05-05$33.79$45.3620,042,635——
2020-05-04$33.95$45.5826,574,702——
2020-05-01$34.66$46.5321,288,357——
2020-04-30$35.27$47.3535,437,738——
2020-04-29$36.55$49.0820,390,583——
2020-04-28$35.69$47.9217,027,933——
2020-04-27$35.81$48.0823,234,565——
2020-04-24$34.83$46.7620,473,596——
2020-04-23$33.82$45.4122,614,211——
2020-04-22$33.49$44.9621,465,159——
2020-04-21$33.47$44.9424,545,802——
2020-04-20$34.87$46.8219,680,282——
2020-04-17$35.69$47.9230,661,952——
2020-04-16$35.45$47.6022,379,045——
2020-04-15$34.83$46.7621,111,982——
2020-04-14$36.10$48.4723,264,121——
2020-04-13$34.85$46.8021,593,306——
2020-04-09$35.61$47.8230,533,059——
2020-04-08$35.31$47.4128,299,508——
2020-04-07$34.62$46.4828,146,393——
2020-04-06$33.96$45.5933,699,274——
2020-04-03$31.82$42.7220,606,224——
2020-04-02$32.21$43.2526,337,721——
2020-04-01$30.38$40.8027,845,712——
2020-03-31$32.22$43.2629,647,982——
2020-03-30$33.26$44.3733,504,013——
2020-03-27$32.40$43.2229,780,397——
2020-03-26$34.43$45.9340,897,577——
2020-03-25$31.46$41.9761,708,985——
2020-03-24$32.46$43.3149,607,818——
2020-03-23$32.02$42.7241,187,160——
2020-03-20$31.27$41.7250,478,703——
2020-03-19$33.68$44.9339,298,037——
2020-03-18$33.44$44.6145,383,138——
2020-03-17$35.82$47.7841,543,538——
2020-03-16$33.78$45.0644,265,242——
2020-03-13$36.86$49.1770,681,708——
2020-03-12$32.75$43.6867,492,552——
2020-03-11$35.53$47.3941,469,062——
2020-03-10$36.64$48.8851,988,828——
2020-03-09$35.50$47.3650,070,255——
2020-03-06$37.84$50.4733,399,341——
2020-03-05$38.21$50.9726,978,668——
2020-03-04$39.83$53.1326,671,692——
2020-03-03$38.84$51.8146,151,378——
2020-03-02$39.85$53.1642,687,362——
2020-02-28$37.89$50.5466,353,209——
2020-02-27$38.47$51.3238,516,673——
2020-02-26$39.57$52.7832,571,242——
2020-02-25$40.46$53.9723,944,120——
2020-02-24$41.80$55.7623,176,094——
2020-02-21$42.94$57.2822,658,172——
2020-02-20$43.13$57.5312,844,333——
2020-02-19$43.08$57.4715,806,965——
2020-02-18$43.25$57.7014,612,032——
2020-02-14$43.20$57.6216,997,950——
2020-02-13$43.18$57.6019,113,278——
2020-02-12$43.13$57.5325,221,746——
2020-02-11$41.98$56.0011,817,772——
2020-02-10$41.86$55.8316,022,179——
2020-02-07$41.93$55.9315,049,181——
2020-02-06$41.80$55.7616,242,301——
2020-02-05$41.79$55.7521,694,351——
2020-02-04$41.50$55.3630,028,794——
2020-02-03$39.98$53.3328,151,301——
2020-01-31$40.48$54.0025,616,856——
2020-01-30$41.37$55.1826,787,142——
2020-01-29$40.60$54.1623,381,384——
2020-01-28$41.27$55.0616,939,372——
2020-01-27$41.24$55.0125,660,070——
2020-01-24$41.79$55.7541,857,663——
2020-01-23$42.78$57.0740,282,451——
2020-01-22$44.46$59.3119,474,457——
2020-01-21$44.33$59.1320,424,087——
2020-01-17$44.52$59.3829,520,796——
2020-01-16$43.93$58.6026,060,835——
2020-01-15$43.37$57.8616,446,205——
2020-01-14$43.14$57.5517,831,597——
2020-01-13$42.92$57.2623,249,183——
2020-01-10$42.16$56.2316,961,245——
2020-01-09$42.65$56.9015,146,492——
2020-01-08$42.54$56.7519,309,926——
2020-01-07$42.11$56.1726,209,468——
2020-01-06$41.87$55.5818,809,289——
2020-01-03$42.18$56.0121,869,659——
2020-01-02$42.52$56.4521,521,924——