Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
39.57+0.46 (+1.18%)
At close: 04:00PM EDT
39.41 -0.16 (-0.40%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202238.9239.6338.9139.5739.5726,686,300
Jun 23, 202238.9339.2038.4739.1139.1126,629,300
Jun 22, 202238.3439.3338.1838.9038.9026,817,800
Jun 21, 202238.9939.3038.2838.4838.4829,169,000
Jun 17, 202237.9138.8137.9138.7138.7152,005,600
Jun 16, 202239.5039.5337.5637.9137.9136,040,400
Jun 15, 202240.3340.9239.7140.1340.1331,767,000
Jun 14, 202240.4640.9639.6239.8439.8423,707,000
Jun 13, 202241.0541.1940.0740.2040.2032,051,100
Jun 10, 202241.8242.0241.5241.6341.6321,302,200
Jun 09, 202242.7543.0642.1642.1842.1821,662,300
Jun 08, 202242.5243.4342.4242.8442.8417,198,800
Jun 07, 202241.9542.7141.7342.6342.6314,485,000
Jun 06, 202243.1043.3342.0142.2842.2820,144,500
Jun 03, 202243.6743.7842.8142.9342.9319,670,400
Jun 02, 202243.5643.8442.9943.8043.8016,742,800
Jun 01, 202244.5544.5643.4743.9343.9317,980,700
May 31, 202243.9144.6643.4844.2844.2825,249,600
May 27, 202244.1344.6443.9844.1644.1618,073,500
May 26, 202243.7444.4943.7444.1344.1324,427,800
May 25, 202243.0243.8942.7543.7043.7016,583,300
May 24, 202242.7043.1042.0843.0743.0720,921,300
May 23, 202242.6743.1042.0442.8842.8820,260,400
May 20, 202242.3842.6841.1842.0142.0124,325,700
May 19, 202241.9242.4341.8042.0242.0217,423,700
May 18, 202242.7142.9541.9342.1342.1323,558,200
May 17, 202242.0842.9141.9342.8442.8418,435,500
May 16, 202241.5442.1641.3641.8741.8721,015,700
May 13, 202241.0641.9041.0541.4841.4829,684,100
May 12, 202239.8941.4639.7841.3941.3939,604,300
May 11, 202240.3740.8039.6139.8439.8431,757,000
May 10, 202240.3041.0539.9540.3040.3031,368,300
May 09, 202240.0040.3939.5939.7639.7636,675,600
May 06, 202240.2540.4239.4740.0040.0036,595,600
May 05, 202241.1341.6040.0440.3840.3830,240,500
May 04, 202240.4841.6940.1941.6241.6227,140,500
May 03, 202240.7540.7839.9740.3740.3724,371,300
May 02, 202240.0640.6639.6040.4540.4537,611,800
Apr 29, 202241.2141.8239.6139.7639.7644,133,800
Apr 28, 202242.7343.7240.7641.7041.7049,934,000
Apr 27, 202244.6145.0844.0844.4544.4525,547,900
Apr 26, 202245.2945.8544.4944.5744.5729,225,000
Apr 25, 202245.4245.8744.8645.7145.7128,083,200
Apr 22, 202246.8747.0045.3345.3845.3829,978,900
Apr 21, 202247.5448.1946.8346.9446.9422,347,300
Apr 20, 202247.9048.0647.3447.4047.4022,555,700
Apr 19, 202246.7548.2246.7448.1148.1121,438,500
Apr 18, 202247.6648.0146.6546.8646.8614,839,400
Apr 14, 202247.9948.2447.4947.5847.5816,540,100
Apr 13, 202247.3448.0447.2247.9147.9114,469,800
Apr 12, 202248.0048.1847.1347.2547.2513,902,100
Apr 11, 202247.6548.4247.5547.6147.6120,256,000
Apr 08, 202247.1247.5846.5447.4247.4218,218,900
Apr 07, 202247.6047.7846.5947.1547.1518,831,000
Apr 06, 202247.8848.2547.4347.7347.7321,346,500
Apr 05, 202247.4248.2947.4147.8747.8715,442,000
Apr 05, 20220.27 Dividend
Apr 04, 202247.6948.2847.6348.1147.8415,149,300
Apr 01, 202247.1647.8046.8547.7047.4315,070,200
Mar 31, 202247.8747.9246.8246.8246.5621,186,600
Mar 30, 202247.5747.8447.4147.6947.4215,452,000
Mar 29, 202247.9848.2047.3947.7847.5120,459,300
Mar 28, 202247.1647.5546.7347.5347.2618,965,400
Mar 25, 202247.0547.3746.8547.1346.8715,011,500
Mar 24, 202246.8847.0246.4346.8046.5413,375,400
Mar 23, 202247.1547.3546.5246.5246.2616,229,600
Mar 22, 202247.1447.5046.9747.2246.9515,409,600
Mar 21, 202246.8947.1346.1946.6746.4117,884,700
Mar 18, 202246.3146.9745.9446.9146.6535,185,400
Mar 17, 202246.2346.5045.4546.4846.2216,955,600
Mar 16, 202245.6246.3445.0246.2345.9720,107,700
Mar 15, 202245.5645.7545.1145.5445.2822,824,200
Mar 14, 202245.3645.7644.8444.9744.7217,564,200
Mar 11, 202245.9646.2544.9545.0244.7719,584,800
Mar 10, 202245.5945.8344.9545.3945.1418,179,500
Mar 09, 202246.7847.1445.9846.1245.8620,113,700
Mar 08, 202246.3447.3046.0846.1345.8724,592,700
Mar 07, 202247.0047.4145.9046.3046.0430,718,700
Mar 04, 202246.9047.4046.4047.2146.9521,368,700
Mar 03, 202246.8747.6446.7047.1246.8623,131,600
Mar 02, 202246.7447.1046.2546.3846.1225,978,700
Mar 01, 202246.1446.9545.8146.3946.1321,843,400
Feb 28, 202246.4647.1346.1046.7646.5029,824,700
Feb 25, 202246.1947.4646.0047.0746.8130,441,900
Feb 24, 202244.4746.0644.2746.0145.7529,784,000
Feb 23, 202246.8247.0044.8045.1344.8836,279,100
Feb 22, 202247.0047.4746.6246.9446.6821,635,500
Feb 18, 202246.7847.1546.4346.6446.3821,220,400
Feb 17, 202247.6447.6646.6746.7746.5120,569,000
Feb 16, 202247.9248.2647.6548.0947.8214,852,100
Feb 15, 202247.7148.3247.6948.0547.7821,087,800
Feb 14, 202248.1048.3947.0747.4047.1324,481,600
Feb 11, 202248.7449.3347.5047.6247.3526,312,600
Feb 10, 202248.9549.6148.7548.9248.6521,583,400
Feb 09, 202249.5049.7949.2549.7749.4919,142,900
Feb 08, 202249.0849.5448.8349.2148.9317,964,500
Feb 07, 202249.4549.5348.7148.8648.5919,034,000
Feb 04, 202249.1649.6848.7249.3349.0523,203,100
Feb 03, 202250.4450.9849.5949.6449.3628,416,400
Feb 02, 202249.9450.2549.3649.9949.7120,280,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement