CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201833.5533.8033.1033.2133.2125,219,900
Apr 19, 201833.2633.7633.0733.4833.4821,006,800
Apr 18, 201833.3233.5533.1933.2733.2723,564,000
Apr 17, 201833.7533.8533.0533.2733.2733,580,500
Apr 16, 201833.3433.7432.9833.5333.5315,267,200
Apr 13, 201833.2433.4532.8733.0233.0224,725,500
Apr 12, 201833.7733.8932.9033.1333.1329,449,600
Apr 11, 201833.5934.0733.5433.5633.5621,874,300
Apr 10, 201834.2334.4033.5433.8633.8630,537,700
Apr 09, 201834.3934.5633.9233.9533.9517,554,700
Apr 06, 201834.2534.5333.8734.1234.1233,780,800
Apr 05, 201834.5734.8134.3534.6034.6023,737,400
Apr 04, 201833.1534.4133.0534.3134.3126,401,000
Apr 03, 201833.4233.5532.9233.4733.4729,274,500
Apr 03, 20180.19 Dividend
Apr 02, 201834.0934.3033.2633.5233.3335,584,000
Mar 29, 201833.4634.5233.3334.1733.9832,542,600
Mar 28, 201833.2033.8533.1433.2833.0932,906,700
Mar 27, 201833.6533.8832.7532.9932.8031,011,300
Mar 26, 201833.7533.7932.7433.5433.3532,248,200
Mar 23, 201833.6533.7333.1533.1732.9843,863,100
Mar 22, 201834.1734.2333.2133.2333.0453,922,000
Mar 21, 201834.5535.1534.4534.4934.2921,662,600
Mar 20, 201835.3635.5034.5534.5734.3720,893,700
Mar 19, 201835.6035.8734.8835.3035.1034,417,400
Mar 16, 201836.2936.6235.7835.8335.6346,607,100
Mar 15, 201836.0036.3135.9036.1535.9522,205,500
Mar 14, 201836.4536.5535.9636.0235.8226,107,400
Mar 13, 201836.9937.1136.2236.4336.2220,580,700
Mar 12, 201837.0937.2236.8736.9636.7517,947,700
Mar 09, 201837.0037.1436.5037.1336.9223,737,400
Mar 08, 201836.3737.0136.1136.8836.6723,111,100
Mar 07, 201836.8236.8236.0336.1235.9225,136,500
Mar 06, 201837.0837.0936.3936.8736.6619,795,200
Mar 05, 201836.4137.1036.1536.7836.5729,259,400
Mar 02, 201836.2536.5836.0636.4936.2828,854,900
Mar 01, 201836.4436.8736.2036.5436.3334,517,600
Feb 28, 201836.9037.0835.7536.2136.0069,818,500
Feb 27, 201838.0038.2036.5936.6636.4569,200,000
Feb 26, 201839.5339.7439.3739.5839.3614,875,600
Feb 23, 201839.1539.6538.9139.5039.2816,514,400
Feb 22, 201839.0639.5738.5738.8038.5818,800,900
Feb 21, 201839.4539.8439.0039.0138.7914,230,300
Feb 20, 201839.5439.6939.0439.4739.2518,163,800
Feb 16, 201839.9940.4239.6939.7939.5622,563,900
Feb 15, 201839.7640.1239.2640.0839.8521,687,700
Feb 14, 201838.8239.6238.5039.4339.2121,982,500
Feb 13, 201838.1639.1738.1038.9638.7418,133,300
Feb 12, 201838.6039.0738.2738.5438.3230,682,500
Feb 09, 201838.3738.9937.4338.5738.3537,376,000
Feb 08, 201839.9040.1638.1538.1937.9734,122,900
Feb 07, 201839.5040.4239.3740.1539.9233,065,600
Feb 06, 201838.9239.8038.5039.6739.4548,696,300
Feb 05, 201841.3641.6439.1039.2038.9842,367,300
Feb 02, 201841.5042.1640.8341.1140.8832,030,600
Feb 01, 201842.1742.5941.8841.8941.6526,485,900
Jan 31, 201842.2942.7342.0842.5342.2926,926,300
Jan 30, 201842.0342.4641.6942.3442.1021,398,600
Jan 29, 201842.3042.3441.3541.9841.7421,559,300
Jan 26, 201842.1042.8041.9542.8042.5627,999,900
Jan 25, 201843.1243.5341.9842.1441.9027,799,100
Jan 24, 201842.7044.0041.5742.9942.7548,918,800
Jan 23, 201842.5042.8441.9642.4442.2019,155,500
Jan 22, 201842.4142.9242.1542.8942.6522,437,400
Jan 19, 201841.9542.5841.7942.5042.2623,591,700
Jan 18, 201841.0641.9441.0141.8541.6121,817,300
Jan 17, 201842.0542.2141.4141.6841.4417,078,100
Jan 16, 201842.5942.5941.7541.8241.5819,018,100
Jan 12, 201842.5742.7141.9342.4442.2018,970,000
Jan 11, 201841.2042.6741.1442.6042.3636,703,700
Jan 10, 201840.4341.1740.1641.0940.8620,198,100
Jan 09, 201840.5341.0340.4540.6140.3817,026,000
Jan 08, 201840.7741.0340.2940.4840.2515,189,500
Jan 05, 201840.9141.2440.4141.0440.8117,007,500
Jan 04, 201840.4740.7240.1040.6740.4418,143,800
Jan 03, 201840.7541.3740.0540.4140.1821,062,900
Jan 02, 201840.8641.1140.0541.0740.8418,270,300
Jan 02, 20180.1575 Dividend
Dec 29, 201740.1040.4240.0540.0539.6712,231,000
Dec 28, 201740.5840.5840.0340.2939.909,198,000
Dec 27, 201740.8440.8540.2540.4140.0212,029,600
Dec 26, 201740.6441.0140.6340.8240.4310,478,700
Dec 22, 201740.8441.0940.5440.7840.3913,571,500
Dec 21, 201739.4841.2439.4040.8140.4234,401,700
Dec 20, 201739.4039.5938.9639.3839.0017,191,000
Dec 19, 201739.4639.5438.8639.1438.7721,131,900
Dec 18, 201739.9840.0839.4539.5439.1618,523,300
Dec 15, 201739.4939.8738.9939.7139.3347,358,400
Dec 14, 201738.8139.7138.1939.1238.7523,292,300
Dec 13, 201739.5139.5438.5038.5838.2127,981,100
Dec 12, 201739.4040.1539.0039.5139.1333,637,600
Dec 11, 201738.2838.4637.9638.4438.0723,772,100
Dec 08, 201738.5038.5037.8737.9537.5922,224,000
Dec 07, 201738.5038.5737.7537.8937.5329,281,700
Dec 06, 201739.8339.8438.5538.6338.2625,463,700
Dec 05, 201739.8740.3939.4739.5239.1428,738,200
Dec 04, 201739.4240.7339.4240.3239.9355,137,400
Dec 01, 201737.1538.7037.1138.4338.0632,532,600
Nov 30, 201736.9737.6436.4837.5437.1842,859,900
Nov 29, 201737.0837.7336.0137.1936.8333,941,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...