CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 201938.48038.73538.40538.46538.46510,588,399
Feb 21, 201937.61038.47037.44038.47038.47022,075,500
Feb 20, 201937.70037.92037.53037.79037.79014,970,400
Feb 19, 201937.75037.94037.48037.55037.55012,853,500
Feb 15, 201937.60037.78037.15037.77037.77015,877,100
Feb 14, 201936.96037.46036.75037.26037.26016,008,400
Feb 13, 201937.24037.45036.79037.03037.03014,326,400
Feb 12, 201937.31037.45037.04037.24037.24014,626,400
Feb 11, 201937.70037.74036.90037.00037.00014,761,400
Feb 08, 201937.50037.76036.99037.60037.60018,071,000
Feb 07, 201937.16037.71037.09037.68037.68022,902,300
Feb 06, 201937.14037.29036.79037.17037.17020,357,300
Feb 05, 201936.87037.27036.57037.15037.15024,378,500
Feb 04, 201936.74036.87036.27036.77036.77022,890,300
Feb 01, 201936.71036.88036.48036.79036.79018,712,300
Jan 31, 201935.88036.81035.77036.57036.57031,274,500
Jan 30, 201936.03036.03035.25035.43035.43022,674,000
Jan 29, 201935.38036.33035.38036.08036.08019,312,300
Jan 28, 201935.48035.53034.67035.37035.37026,457,000
Jan 25, 201936.63036.83035.56035.78035.78025,199,500
Jan 24, 201936.85036.88035.44036.24036.24040,436,900
Jan 23, 201936.09037.42035.96036.89036.89036,648,300
Jan 22, 201936.05036.09034.83034.97034.97032,850,900
Jan 18, 201936.13036.28035.53036.21036.21022,670,000
Jan 17, 201935.80036.20035.74035.91035.91025,457,200
Jan 16, 201936.01036.32035.88035.90035.90020,838,500
Jan 15, 201935.72036.00035.57035.83035.83013,450,000
Jan 14, 201935.41035.99035.35035.77035.77016,609,400
Jan 11, 201935.61035.74035.31035.63035.63019,161,600
Jan 10, 201935.91036.00035.50035.82035.82016,669,600
Jan 09, 201935.87036.12035.51036.06036.06016,045,100
Jan 08, 201935.66035.89035.36035.72035.72020,440,700
Jan 07, 201935.63035.91035.27035.43035.43026,180,800
Jan 04, 201935.03035.84034.86035.81035.81022,843,800
Jan 03, 201934.33035.33034.13034.64034.64028,750,400
Jan 02, 201933.49034.45033.42034.37034.37016,970,400
Dec 31, 201834.29034.60033.30034.05034.05021,613,200
Dec 31, 20180.19 Dividend
Dec 28, 201834.86035.36034.18034.35034.16016,231,300
Dec 27, 201833.80034.50033.11034.47034.27917,456,600
Dec 26, 201833.26034.17032.61034.14033.95122,917,200
Dec 24, 201833.72033.97033.03033.07032.88713,391,400
Dec 21, 201834.67036.00033.67033.75033.56340,280,400
Dec 20, 201835.22035.43034.23034.62034.42927,230,400
Dec 19, 201835.82036.56034.95035.19034.99532,338,800
Dec 18, 201836.46036.46035.23035.65035.45323,690,300
Dec 17, 201836.39036.86036.00036.21036.01020,725,300
Dec 14, 201836.39036.85036.18036.34036.13918,146,900
Dec 13, 201837.03037.30036.39036.76036.55718,407,300
Dec 12, 201837.31037.49036.83036.98036.77523,589,100
Dec 11, 201837.79037.93036.74036.84036.63624,295,000
Dec 10, 201837.54037.60036.71037.35037.14316,235,400
Dec 07, 201837.66038.02037.08037.41037.20320,605,200
Dec 06, 201837.31037.92036.98037.88037.67027,455,100
Dec 04, 201839.20039.29037.36037.69037.48230,198,200
Dec 03, 201839.09039.23038.68039.15038.93323,382,700
Nov 30, 201839.45039.60038.72039.01038.79438,075,200
Nov 29, 201838.70039.66038.64039.42039.20216,362,200
Nov 28, 201838.23039.07038.19039.06038.84417,816,000
Nov 27, 201837.62038.45037.62038.36038.14813,718,500
Nov 26, 201837.78037.99037.44037.77037.56113,283,800
Nov 23, 201837.26037.71037.20037.39037.1835,743,900
Nov 21, 201836.70037.73036.66037.51037.30316,525,400
Nov 20, 201838.16038.48036.61036.76036.55729,276,600
Nov 19, 201838.59038.91037.99038.18037.96919,265,800
Nov 16, 201838.71038.92038.31038.59038.37721,542,400
Nov 15, 201838.11038.49037.82038.49038.27720,772,100
Nov 14, 201838.01038.68037.77038.29038.07823,447,600
Nov 13, 201838.25038.49037.51037.72037.51117,569,500
Nov 12, 201838.25038.58037.57038.00037.79017,042,200
Nov 09, 201838.16038.71037.95038.34038.12817,819,200
Nov 08, 201838.49038.58037.91038.30038.08814,327,200
Nov 07, 201837.97038.34037.64038.30038.08821,551,900
Nov 06, 201838.11038.19037.53037.73037.52119,682,900
Nov 05, 201837.94038.35037.85038.02037.81018,780,000
Nov 02, 201838.09038.23037.01037.66037.45224,593,400
Nov 01, 201838.10038.17037.66037.95037.74023,797,500
Oct 31, 201837.96038.65037.32038.14037.92928,182,000
Oct 30, 201836.49037.77036.12037.71037.50136,610,600
Oct 29, 201835.92036.52035.42035.99035.79132,373,500
Oct 26, 201835.64036.42034.92035.24035.04542,435,100
Oct 25, 201835.88036.28035.05035.84035.64233,839,600
Oct 24, 201835.98036.26034.05034.12033.93129,974,900
Oct 23, 201835.41035.79035.05035.65035.45320,100,200
Oct 22, 201836.10036.25035.59035.75035.55224,301,900
Oct 19, 201836.12036.51035.78035.98035.78124,405,300
Oct 18, 201836.28036.64035.82035.94035.74127,905,800
Oct 17, 201836.12036.67035.79036.40036.19920,386,600
Oct 16, 201835.22036.10035.20036.00035.80126,282,200
Oct 15, 201834.61035.67034.51035.09034.89622,877,300
Oct 12, 201834.05034.79033.89034.62034.42931,439,300
Oct 11, 201834.60034.69033.51033.67033.48436,284,000
Oct 10, 201835.37035.65034.23034.28034.09025,754,000
Oct 09, 201835.28035.83034.99035.44035.24417,407,000
Oct 08, 201834.50035.23034.45035.18034.98518,925,400
Oct 05, 201835.19035.23034.41034.56034.36920,433,800
Oct 04, 201835.05035.28034.84035.21035.01523,118,400
Oct 03, 201835.78035.88035.01035.19034.99528,967,700
Oct 02, 201835.28035.89035.00035.70035.50325,036,400
Oct 02, 20180.19 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...