CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201737.2037.2236.8737.2237.2214,436,800
Oct 19, 201736.1537.0136.0536.9036.9025,334,200
Oct 18, 201736.5536.6336.1336.2036.2017,992,900
Oct 17, 201736.5736.7336.4436.4736.4714,930,300
Oct 16, 201736.1637.0936.1236.6136.6126,664,900
Oct 13, 201735.9236.1635.2636.0136.0143,672,500
Oct 12, 201736.8036.9035.7835.9535.9550,704,500
Oct 11, 201737.6437.6437.2037.4237.4226,369,100
Oct 10, 201737.8038.0437.5137.6937.6915,016,500
Oct 09, 201737.9938.2537.7237.8037.8010,684,800
Oct 06, 201738.3138.4537.9538.0138.0118,821,500
Oct 05, 201738.6038.7838.0938.3538.3520,141,600
Oct 04, 201738.3538.6138.1238.5938.5920,979,300
Oct 03, 201737.7838.3837.6938.3038.3018,542,100
Oct 03, 20170.158 Dividend
Oct 02, 201738.4138.8537.9337.9737.8118,158,900
Sep 29, 201737.8238.5137.6138.4838.3219,204,300
Sep 28, 201738.2538.4037.7337.8237.6616,361,300
Sep 27, 201737.8338.8437.7238.5338.3724,698,700
Sep 26, 201737.9038.0837.6437.8137.6516,012,300
Sep 25, 201738.0738.1137.5337.9137.7521,601,800
Sep 22, 201737.2838.1437.2738.1037.9421,749,200
Sep 21, 201737.3837.7437.3737.4737.3118,562,700
Sep 20, 201737.4437.8037.2537.4637.3031,081,300
Sep 19, 201737.0737.4236.6737.3037.1438,769,700
Sep 18, 201736.8837.3136.5937.1136.9627,256,900
Sep 15, 201737.5537.5536.4436.9336.7862,370,100
Sep 14, 201737.9438.0437.5737.6037.4426,552,600
Sep 13, 201737.8938.3137.8837.9637.8023,398,200
Sep 12, 201738.3838.8337.5637.9037.7436,773,200
Sep 11, 201738.3038.4237.5637.8337.6729,644,600
Sep 08, 201738.4538.4637.5138.2138.0553,868,200
Sep 07, 201741.2541.2538.2138.6038.4470,719,000
Sep 06, 201740.8041.3440.5541.1741.0014,572,800
Sep 05, 201740.9741.1540.4040.6740.5011,380,700
Sep 01, 201740.7741.2340.6541.0640.8911,343,400
Aug 31, 201740.8940.9840.5240.6140.4414,273,400
Aug 30, 201740.1040.9340.0140.8240.6511,902,100
Aug 29, 201740.1740.4240.0840.1639.999,145,800
Aug 28, 201740.3440.4840.1740.3440.178,330,900
Aug 25, 201740.3240.5539.9240.2040.0313,409,700
Aug 24, 201740.8040.8840.0140.1439.9714,401,700
Aug 23, 201741.2541.3040.6240.6540.4811,720,800
Aug 22, 201740.9341.5140.8641.3541.1811,752,300
Aug 21, 201740.5340.9440.4740.8040.6316,498,100
Aug 18, 201740.1240.7740.0540.5240.3519,547,100
Aug 17, 201741.2041.2440.2640.2740.1015,084,600
Aug 16, 201741.6841.6841.0541.2441.0711,617,500
Aug 15, 201741.9641.9941.2441.5041.3313,599,400
Aug 14, 201741.4841.9841.3841.9041.7318,470,600
Aug 11, 201740.7641.2840.6741.1140.9416,735,300
Aug 10, 201740.4041.0540.3840.7340.5620,578,400
Aug 09, 201739.5440.6739.3540.6340.4617,401,800
Aug 08, 201739.6240.1739.4339.9239.7513,626,200
Aug 07, 201739.6339.7039.4539.6139.4512,280,800
Aug 04, 201739.8339.8439.5439.6039.4411,476,600
Aug 03, 201739.6339.9939.5139.7039.5316,315,000
Aug 02, 201740.1740.1939.5540.0139.8417,281,900
Aug 01, 201740.4040.8540.1140.3440.1718,798,800
Jul 31, 201739.9440.6639.9040.4540.2827,131,000
Jul 28, 201739.3539.6039.1439.5239.3620,378,100
Jul 27, 201740.1540.2538.8739.4339.2751,419,900
Jul 26, 201739.6339.9739.1539.3539.1925,370,700
Jul 25, 201739.6539.9239.4939.7539.5817,875,100
Jul 24, 201739.6539.7039.2639.4739.3111,227,300
Jul 21, 201739.3840.0039.3439.6339.4711,648,300
Jul 20, 201739.3439.7039.1739.4939.3314,159,300
Jul 19, 201739.2639.3638.8439.3439.1811,517,800
Jul 18, 201739.2939.3038.8039.1839.0211,932,000
Jul 17, 201739.1239.3339.0639.2039.0410,835,700
Jul 14, 201739.4639.4938.6239.2039.0419,790,200
Jul 13, 201739.0639.3639.0439.3139.1515,999,300
Jul 12, 201739.2339.3138.9939.0238.8613,415,500
Jul 11, 201738.7438.9838.6238.7738.6119,858,600
Jul 10, 201738.5638.9538.5138.7638.6013,675,400
Jul 07, 201738.3038.7438.2538.5738.4117,471,300
Jul 06, 201738.5138.5938.1438.2538.0914,121,900
Jul 05, 201738.5138.7738.3038.7138.5520,074,100
Jul 03, 201739.0839.2538.3238.3638.2011,541,700
Jun 30, 201739.1339.1538.7538.9238.7618,261,600
Jun 30, 20170.158 Dividend
Jun 29, 201739.5739.7738.2838.8738.5524,803,600
Jun 28, 201739.2740.0039.1839.8639.5318,067,400
Jun 27, 201739.5139.6039.0939.2538.9325,062,400
Jun 26, 201739.6839.7539.1739.5939.2718,124,300
Jun 23, 201739.9339.9739.3539.5039.1827,861,300
Jun 22, 201740.3440.5939.9239.9439.6118,584,000
Jun 21, 201740.4040.5340.0140.2839.9520,115,900
Jun 20, 201740.5041.0139.9240.3940.0627,959,000
Jun 19, 201741.8341.9241.2041.8041.4615,147,400
Jun 16, 201741.1741.3540.6841.2840.9427,387,600
Jun 15, 201740.9441.5240.8941.4441.1012,179,100
Jun 14, 201741.4141.4140.8641.0940.7512,170,800
Jun 13, 201740.7941.2740.7841.2240.8811,430,000
Jun 12, 201740.5641.5240.5640.9740.6315,749,200
Jun 09, 201740.9241.0640.4840.6940.3620,497,000
Jun 08, 201741.8141.9040.7340.9440.6025,403,300
Jun 07, 201741.7941.9641.6441.8941.5512,862,700
Jun 06, 201741.8341.8541.5541.7241.3812,869,000
Jun 05, 201742.1342.1841.5441.7941.4514,300,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...