U.S. markets close in 3 hours 36 minutes

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
51.15-0.60 (-1.15%)
As of 12:24PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 202051.1351.4850.9751.1551.154,517,901
Nov 27, 202051.3152.2151.3151.7551.756,243,700
Nov 25, 202052.1752.2050.7851.8051.8019,322,100
Nov 24, 202050.0052.4949.9252.3452.3431,754,000
Nov 23, 202049.0949.9848.7949.8149.8114,676,800
Nov 20, 202049.2849.6849.1049.1749.1719,830,000
Nov 19, 202049.2149.7449.0049.4849.4813,484,500
Nov 18, 202049.6050.3849.0449.1449.1418,279,200
Nov 17, 202049.1949.9948.9849.7849.7819,426,000
Nov 16, 202049.4049.7549.2549.5449.5419,426,600
Nov 13, 202047.8149.2547.7349.0049.0017,032,600
Nov 12, 202047.6348.0947.2547.9847.9820,020,400
Nov 11, 202047.7847.9747.1247.6747.6711,840,000
Nov 10, 202046.1747.9645.9547.7747.7721,103,100
Nov 09, 202047.6048.2346.7247.1847.1837,456,800
Nov 06, 202044.5744.7043.9544.5344.5314,129,100
Nov 05, 202044.5844.8144.2144.3544.3518,897,400
Nov 04, 202044.2744.6143.4043.7043.7023,064,100
Nov 03, 202041.9542.9841.7542.6242.6220,761,600
Nov 02, 202042.7542.9340.9741.4041.4024,480,400
Oct 30, 202042.4743.0541.7542.2442.2422,001,800
Oct 29, 202042.0843.6941.8943.0643.0620,354,400
Oct 28, 202042.9143.0841.9141.9841.9820,256,200
Oct 27, 202043.6043.8443.3643.4443.4411,134,900
Oct 26, 202044.7144.8243.5543.7743.7715,634,600
Oct 23, 202045.4045.5544.6045.0645.0610,529,200
Oct 22, 202044.5045.2444.3645.1145.1115,956,600
Oct 21, 202044.0044.9043.9744.5244.5213,198,900
Oct 20, 202044.6344.6644.1344.2744.2713,137,400
Oct 19, 202045.5645.7644.2044.3344.3317,520,400
Oct 16, 202045.2345.8944.9045.5645.5613,360,900
Oct 15, 202045.0345.1544.5345.1145.1112,904,800
Oct 14, 202045.8046.0144.9945.2845.2815,326,700
Oct 13, 202046.1346.3145.3845.8945.8913,854,400
Oct 12, 202045.3046.2644.9245.9945.9919,520,100
Oct 09, 202045.3845.6344.6844.8544.8525,103,900
Oct 08, 202045.0945.3944.8345.3045.3015,366,000
Oct 07, 202045.0345.1144.2644.9644.9617,829,200
Oct 06, 202045.2845.5244.3744.5144.5117,911,200
Oct 06, 20200.23 Dividend
Oct 05, 202045.3045.9345.0245.8145.5812,599,400
Oct 02, 202045.8045.9945.1145.1544.9218,103,900
Oct 01, 202046.5746.7746.1746.4446.2115,524,400
Sep 30, 202046.5446.7245.7546.2646.0327,896,600
Sep 29, 202046.8546.8746.1746.2045.9711,873,800
Sep 28, 202046.8947.0746.2446.7646.5316,208,800
Sep 25, 202045.3546.3345.2246.1545.9212,556,000
Sep 24, 202045.1946.0844.9145.7045.4714,500,600
Sep 23, 202046.2046.3845.2545.3645.1319,671,200
Sep 22, 202044.9446.4844.8446.1945.9632,899,300
Sep 21, 202044.9245.4443.4144.6844.4632,257,700
Sep 18, 202045.4845.8544.2945.2645.0339,626,000
Sep 17, 202045.9446.4345.0245.5845.3521,253,500
Sep 16, 202047.0547.5046.7046.8146.5726,326,900
Sep 15, 202045.1646.7445.0546.4646.2318,415,900
Sep 14, 202045.0245.4944.7145.2745.0411,435,700
Sep 11, 202044.0944.7443.9744.6744.4518,316,200
Sep 10, 202044.6545.0143.8644.0243.8016,023,600
Sep 09, 202043.9944.9943.7144.6044.3815,420,900
Sep 08, 202043.8144.2643.1243.8143.5920,897,600
Sep 04, 202044.9144.9743.9044.4344.2116,201,700
Sep 03, 202045.6145.9444.0944.4444.2218,515,100
Sep 02, 202045.0545.9345.0145.1744.9420,421,100
Sep 01, 202044.4445.0944.2445.0544.8216,943,200
Aug 31, 202044.2645.1344.2544.8144.5924,898,100
Aug 28, 202044.5344.5743.9344.5644.3410,975,100
Aug 27, 202044.5644.8044.2444.5444.3214,317,500
Aug 26, 202043.0244.3642.9144.2043.9814,428,200
Aug 25, 202043.7743.7843.1843.4143.198,413,000
Aug 24, 202042.8643.8242.8543.8043.5815,266,700
Aug 21, 202043.0443.2342.7243.0742.8512,931,400
Aug 20, 202043.2343.4442.9043.2743.0511,318,700
Aug 19, 202043.6643.7643.1643.3243.109,857,900
Aug 18, 202043.7143.7443.2843.5443.328,717,300
Aug 17, 202043.8743.9543.3043.5343.3112,333,300
Aug 14, 202043.6244.1843.2043.7743.5515,238,000
Aug 13, 202043.1043.4342.9943.3943.1712,649,500
Aug 12, 202043.0143.7342.9743.3443.1210,407,500
Aug 11, 202043.2544.0042.9242.9942.7717,140,700
Aug 10, 202042.5643.2242.5643.0242.8016,375,000
Aug 07, 202042.5942.9242.4742.8142.6010,353,000
Aug 06, 202042.0442.8942.0242.8742.6513,772,200
Aug 05, 202043.2943.4742.2542.2942.0816,212,500
Aug 04, 202042.6243.2442.5443.2142.9912,102,500
Aug 03, 202042.6943.1442.4142.8842.6613,733,000
Jul 31, 202043.5443.6441.9642.8042.5923,913,500
Jul 30, 202044.4845.2043.1243.6743.4517,658,600
Jul 29, 202043.3344.1143.2643.9043.6825,499,900
Jul 28, 202042.8643.5742.8043.2142.9917,574,600
Jul 27, 202043.2043.6443.1543.5643.3418,268,600
Jul 24, 202043.4343.9042.7143.3543.1321,926,100
Jul 23, 202042.7642.9642.3442.4942.2822,357,200
Jul 22, 202042.5242.7642.4142.5742.3616,360,500
Jul 21, 202042.1442.7742.0642.5742.3623,364,300
Jul 20, 202041.9942.1141.7641.9541.7412,964,100
Jul 17, 202042.4842.4841.9042.1841.9715,912,900
Jul 16, 202041.7142.1841.6642.1441.9314,817,900
Jul 15, 202041.1142.0841.0541.9641.7521,068,800
Jul 14, 202039.9541.2939.8341.1840.9721,030,600
Jul 13, 202040.4741.1040.1840.5440.3417,464,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...