CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 201943.2643.4943.0843.3043.309,280,727
May 21, 201943.0643.3142.6843.2943.2916,482,100
May 20, 201943.3843.3842.4142.7842.7814,094,100
May 17, 201943.0643.8143.0243.5443.5413,915,900
May 16, 201942.5743.3042.4143.1943.1917,593,700
May 15, 201942.7542.9242.1542.4942.4937,268,400
May 14, 201942.2743.3942.2742.9142.9116,592,600
May 13, 201942.5743.0642.1442.2842.2817,108,700
May 10, 201942.7043.2242.2243.1543.1512,931,500
May 09, 201942.2942.9842.1642.9242.9213,624,400
May 08, 201942.7342.9642.3642.5542.5513,076,900
May 07, 201943.0043.1142.3742.7642.7615,505,200
May 06, 201942.7743.4142.7043.3043.3013,307,500
May 03, 201942.9743.5142.7443.2943.2912,751,000
May 02, 201943.3243.3942.3642.6542.6518,051,100
May 01, 201943.4843.8043.3043.4243.4214,327,500
Apr 30, 201943.5643.6643.0443.5343.5315,703,000
Apr 29, 201943.1743.5042.9143.4543.4511,832,500
Apr 26, 201943.9343.9642.8743.0843.0816,530,400
Apr 25, 201942.4543.8142.1142.9342.9327,730,500
Apr 24, 201942.0342.2541.7441.8541.8525,514,100
Apr 23, 201941.9742.1941.7141.9941.9916,963,600
Apr 22, 201942.2642.4141.8642.0042.0010,179,600
Apr 18, 201942.7442.8342.0442.4342.4313,959,300
Apr 17, 201942.1442.6441.8942.5742.5715,338,700
Apr 16, 201941.8442.1841.5141.9741.9710,053,600
Apr 15, 201941.3241.8041.2641.7841.7812,729,100
Apr 12, 201941.0741.3340.9541.3041.3011,536,400
Apr 11, 201941.1241.1440.8541.0441.049,249,400
Apr 10, 201941.1841.2940.7841.0841.0813,375,200
Apr 09, 201940.7041.1440.5741.0441.0414,949,600
Apr 08, 201940.3540.7540.1740.7140.7112,467,200
Apr 05, 201940.4340.5540.3140.4240.4221,141,000
Apr 04, 201940.3240.6240.1240.4140.4112,294,800
Apr 03, 201940.3040.5839.9740.2740.2721,040,200
Apr 02, 201940.1740.3939.8140.0240.0214,237,200
Apr 02, 20190.21 Dividend
Apr 01, 201940.3440.3939.9740.3140.1014,326,000
Mar 29, 201940.2040.3439.5939.9839.7721,135,700
Mar 28, 201940.2140.5040.1240.4240.2110,454,400
Mar 27, 201939.6840.3939.6840.2140.0018,266,600
Mar 26, 201939.4039.7239.2139.6339.4211,188,300
Mar 25, 201939.4839.5238.9439.1838.9815,844,100
Mar 22, 201939.9439.9739.3539.4639.2517,030,100
Mar 21, 201939.4540.1739.2540.0539.8417,684,000
Mar 20, 201939.7639.8038.9039.4739.2623,337,900
Mar 19, 201939.9840.3539.7039.7839.5716,787,000
Mar 18, 201940.2340.4539.8839.9239.7121,799,700
Mar 15, 201939.9140.5239.5440.4740.2666,922,700
Mar 14, 201939.4739.9539.3739.8739.6616,567,600
Mar 13, 201939.6939.8639.3739.5639.3521,550,400
Mar 12, 201939.1639.7338.9739.4939.2821,376,100
Mar 11, 201938.2539.2438.1039.1738.9725,653,900
Mar 08, 201938.2238.4837.8938.1937.9913,652,900
Mar 07, 201938.5738.6638.1438.3838.1814,113,100
Mar 06, 201938.8838.9538.4538.6138.4111,051,900
Mar 05, 201938.7938.9938.5538.7238.5214,946,000
Mar 04, 201939.2539.6538.3838.7338.5315,970,400
Mar 01, 201938.8539.5138.8239.1038.9024,117,200
Feb 28, 201938.5538.9038.5238.6738.4718,315,300
Feb 27, 201938.6438.7238.3938.5338.3317,534,900
Feb 26, 201938.6338.8638.4138.8038.6018,127,700
Feb 25, 201938.6638.8038.3138.5738.3716,212,000
Feb 22, 201938.4838.7438.4138.6138.4120,376,900
Feb 21, 201937.6138.4737.4438.4738.2722,082,200
Feb 20, 201937.7037.9237.5337.7937.5914,970,400
Feb 19, 201937.7537.9437.4837.5537.3512,853,500
Feb 15, 201937.6037.7837.1537.7737.5715,877,100
Feb 14, 201936.9637.4636.7537.2637.0716,008,400
Feb 13, 201937.2437.4536.7937.0336.8414,326,400
Feb 12, 201937.3137.4537.0437.2437.0514,626,400
Feb 11, 201937.7037.7436.9037.0036.8114,761,400
Feb 08, 201937.5037.7636.9937.6037.4018,071,000
Feb 07, 201937.1637.7137.0937.6837.4822,902,300
Feb 06, 201937.1437.2936.7937.1736.9820,357,300
Feb 05, 201936.8737.2736.5737.1536.9624,378,500
Feb 04, 201936.7436.8736.2736.7736.5822,890,300
Feb 01, 201936.7136.8836.4836.7936.6018,712,300
Jan 31, 201935.8836.8135.7736.5736.3831,274,500
Jan 30, 201936.0336.0335.2535.4335.2522,674,000
Jan 29, 201935.3836.3335.3836.0835.8919,312,300
Jan 28, 201935.4835.5334.6735.3735.1926,457,000
Jan 25, 201936.6336.8335.5635.7835.5925,199,500
Jan 24, 201936.8536.8835.4436.2436.0540,436,900
Jan 23, 201936.0937.4235.9636.8936.7036,648,300
Jan 22, 201936.0536.0934.8334.9734.7932,850,900
Jan 18, 201936.1336.2835.5336.2136.0222,670,000
Jan 17, 201935.8036.2035.7435.9135.7225,457,200
Jan 16, 201936.0136.3235.8835.9035.7120,838,500
Jan 15, 201935.7236.0035.5735.8335.6413,450,000
Jan 14, 201935.4135.9935.3535.7735.5816,609,400
Jan 11, 201935.6135.7435.3135.6335.4419,161,600
Jan 10, 201935.9136.0035.5035.8235.6316,669,600
Jan 09, 201935.8736.1235.5136.0635.8716,045,100
Jan 08, 201935.6635.8935.3635.7235.5320,440,700
Jan 07, 201935.6335.9135.2735.4335.2526,180,800
Jan 04, 201935.0335.8434.8635.8135.6222,843,800
Jan 03, 201934.3335.3334.1334.6434.4628,750,400
Jan 02, 201933.4934.4533.4234.3734.1916,970,400
Dec 31, 201834.2934.6033.3034.0533.8721,613,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...