• FirefoxUpgrade to the new Firefox »
  •  Dow Up1.87% Nasdaq Up1.81%

    More On CMCSK

    Quotes

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials

    • Income Statement
    • Balance Sheet
    • Cash Flow

    Comcast Corporation (CMCSK)

    -NasdaqGS
    55.87 Up 0.86(1.56%) 3:22PM EST - Nasdaq Real Time Price
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Feb 16, 201227.7427.8627.4827.796,173,90026.39
    Feb 15, 201227.9528.0227.3527.579,513,20026.19
    Feb 14, 201226.0826.2125.8526.152,430,30024.84
    Feb 13, 201226.3126.3626.1526.251,791,00024.93
    Feb 10, 201226.0526.1925.8826.091,597,30024.78
    Feb 9, 201226.0026.3325.9326.303,139,90024.98
    Feb 8, 201225.9126.0925.7326.034,134,50024.72
    Feb 7, 201225.8025.9425.5825.852,129,10024.55
    Feb 6, 201225.9125.9825.7825.912,820,20024.61
    Feb 3, 201225.7426.0025.6825.962,665,10024.66
    Feb 2, 201225.7425.7725.4925.492,531,70024.21
    Feb 1, 201225.6925.9825.4825.692,886,00024.40
    Jan 31, 201225.4925.5125.2325.514,901,30024.23
    Jan 30, 201225.0925.4924.7625.353,481,10024.08
    Jan 27, 201225.2125.5725.1925.264,007,70023.99
    Jan 26, 201225.4125.7725.1825.305,125,30024.03
    Jan 25, 201225.2625.2824.9725.158,736,40023.89
    Jan 24, 201225.2025.3625.0725.202,380,60023.93
    Jan 23, 201225.2325.7125.2325.404,191,10024.12
    Jan 20, 201225.2425.4425.1225.381,734,80024.11
    Jan 19, 201225.1325.3225.0825.232,069,10023.96
    Jan 18, 201225.0025.2224.7925.153,506,60023.89
    Jan 17, 201225.0225.3024.8824.954,781,50023.70
    Jan 13, 201224.7424.9924.6224.823,098,50023.57
    Jan 12, 201224.8825.1024.8625.002,399,60023.74
    Jan 11, 201224.8825.0624.7424.893,561,60023.64
    Jan 10, 201224.9625.2324.8624.894,127,50023.64
    Jan 9, 201224.3524.9324.3524.803,843,10023.55
    Jan 6, 201224.4424.5724.1824.301,502,20023.08
    Jan 5, 201224.1224.6324.1024.523,267,90023.29
    Jan 4, 201224.0924.3824.0924.304,113,50023.08
    Jan 3, 201224.0024.4323.9724.215,719,60022.99
    Dec 30, 201123.4523.7123.4523.561,458,40022.38
    Dec 30, 20110.113 Dividend
    Dec 29, 201123.4723.7123.3523.662,130,00022.36
    Dec 28, 201123.6423.6423.1823.301,439,60022.02
    Dec 27, 201123.6923.7123.4723.602,699,90022.31
    Dec 23, 201123.5923.7623.4823.613,881,50022.32
    Dec 22, 201123.5023.5423.3023.452,586,10022.17
    Dec 21, 201123.2723.5123.1323.442,999,20022.16
    Dec 20, 201123.0923.4822.9223.253,065,50021.98
    Dec 19, 201123.1123.2322.5622.713,615,80021.47
    Dec 16, 201123.0823.7523.0223.153,961,00021.88
    Dec 15, 201123.1323.3723.0423.073,572,80021.81
    Dec 14, 201122.9823.1422.8222.994,605,90021.73
    Dec 13, 201123.2823.4722.9723.048,173,00021.78
    Dec 12, 201122.2923.1822.1923.093,516,50021.83
    Dec 9, 201122.3122.7022.3122.542,400,30021.31
    Dec 8, 201122.7522.8222.2322.274,115,00021.05
    Dec 7, 201122.7923.1322.5823.005,614,30021.74
    Dec 6, 201122.9723.2422.8622.963,935,50021.70
    Dec 5, 201123.5723.6822.7922.925,205,60021.66
    Dec 2, 201123.0523.4422.6623.193,663,90021.92
    Dec 1, 201122.3822.5822.2422.382,217,00021.15
    Nov 30, 201122.1822.7022.0822.364,379,10021.14
    Nov 29, 201121.5321.7921.4821.563,277,40020.38
    Nov 28, 201121.3721.6421.1621.493,027,80020.31
    Nov 25, 201120.7921.0820.6920.811,798,40019.67
    Nov 23, 201120.8821.1120.8820.893,429,10019.75
    Nov 22, 201121.1321.3020.9021.194,265,90020.03
    Nov 21, 201120.8121.4020.8021.285,225,30020.11
    Nov 18, 201121.2421.2920.9121.214,286,00020.05
    Nov 17, 201121.3521.5420.9721.084,828,40019.93
    Nov 16, 201121.8021.9421.2821.324,824,30020.15
    Nov 15, 201121.9522.2621.8422.153,019,70020.94
    Nov 14, 201122.1922.3821.9021.973,773,10020.77
    Nov 11, 201122.2322.5522.1022.303,147,40021.08
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in USD.