CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201836.3936.8536.1836.3436.3418,146,900
Dec 13, 201837.0337.3036.3936.7636.7618,407,300
Dec 12, 201837.3137.4936.8336.9836.9823,589,100
Dec 11, 201837.7937.9336.7436.8436.8424,295,000
Dec 10, 201837.5437.6036.7137.3537.3516,235,400
Dec 07, 201837.6638.0237.0837.4137.4120,605,200
Dec 06, 201837.3137.9236.9837.8837.8827,455,100
Dec 04, 201839.2039.2937.3637.6937.6930,198,200
Dec 03, 201839.0939.2338.6839.1539.1523,382,700
Nov 30, 201839.4539.6038.7239.0139.0138,075,200
Nov 29, 201838.7039.6638.6439.4239.4216,362,200
Nov 28, 201838.2339.0738.1939.0639.0617,816,000
Nov 27, 201837.6238.4537.6238.3638.3613,718,500
Nov 26, 201837.7837.9937.4437.7737.7713,220,000
Nov 23, 201837.2637.7137.2037.3937.395,743,900
Nov 21, 201836.7037.7336.6637.5137.5116,525,400
Nov 20, 201838.1638.4836.6136.7636.7629,276,600
Nov 19, 201838.5938.9137.9938.1838.1819,265,800
Nov 16, 201838.7138.9238.3138.5938.5921,542,400
Nov 15, 201838.1138.4937.8238.4938.4920,772,100
Nov 14, 201838.0138.6837.7738.2938.2923,447,600
Nov 13, 201838.2538.4937.5137.7237.7217,569,500
Nov 12, 201838.2538.5837.5738.0038.0017,042,200
Nov 09, 201838.1638.7137.9538.3438.3417,819,200
Nov 08, 201838.4938.5837.9138.3038.3014,327,200
Nov 07, 201837.9738.3437.6438.3038.3021,551,900
Nov 06, 201838.1138.1937.5337.7337.7319,682,900
Nov 05, 201837.9438.3537.8538.0238.0218,780,000
Nov 02, 201838.0938.2337.0137.6637.6624,593,400
Nov 01, 201838.1038.1737.6637.9537.9523,797,500
Oct 31, 201837.9638.6537.3238.1438.1428,182,000
Oct 30, 201836.4937.7736.1237.7137.7136,610,600
Oct 29, 201835.9236.5235.4235.9935.9932,373,500
Oct 26, 201835.6436.4234.9235.2435.2442,435,100
Oct 25, 201835.8836.2835.0535.8435.8433,839,600
Oct 24, 201835.9836.2634.0534.1234.1229,974,900
Oct 23, 201835.4135.7935.0535.6535.6520,100,200
Oct 22, 201836.1036.2535.5935.7535.7524,301,900
Oct 19, 201836.1236.5135.7835.9835.9824,405,300
Oct 18, 201836.2836.6435.8235.9435.9427,905,800
Oct 17, 201836.1236.6735.7936.4036.4020,386,600
Oct 16, 201835.2236.1035.2036.0036.0026,282,200
Oct 15, 201834.6135.6734.5135.0935.0922,877,300
Oct 12, 201834.0534.7933.8934.6234.6231,439,300
Oct 11, 201834.6034.6933.5133.6733.6736,284,000
Oct 10, 201835.3735.6534.2334.2834.2825,754,000
Oct 09, 201835.2835.8334.9935.4435.4417,407,000
Oct 08, 201834.5035.2334.4535.1835.1818,925,400
Oct 05, 201835.1935.2334.4134.5634.5620,433,800
Oct 04, 201835.0535.2834.8435.2135.2123,118,400
Oct 03, 201835.7835.8835.0135.1935.1928,967,700
Oct 02, 201835.2835.8935.0035.7035.7025,036,400
Oct 02, 20180.19 Dividend
Oct 01, 201835.5335.6434.9935.5235.3320,430,700
Sep 28, 201835.2535.6635.1535.4135.2217,306,300
Sep 27, 201835.5035.7235.1835.2235.0317,055,300
Sep 26, 201835.6035.9135.3035.3735.1819,777,000
Sep 25, 201835.8635.9835.2935.4035.2125,533,500
Sep 24, 201835.9536.2734.7535.6335.4467,853,400
Sep 21, 201837.9538.0637.4837.9037.7057,634,200
Sep 20, 201837.6137.9937.1237.8137.6120,489,900
Sep 19, 201837.6537.9437.2937.3237.1217,452,200
Sep 18, 201837.1137.8836.9837.7437.5423,443,900
Sep 17, 201837.0337.2136.7236.9636.7613,318,500
Sep 14, 201837.1537.2136.7236.9636.7615,004,700
Sep 13, 201836.1537.2336.0837.0436.8422,993,900
Sep 12, 201836.2136.3035.6736.0935.9020,877,400
Sep 11, 201836.4436.5036.2236.3036.1120,600,900
Sep 10, 201836.4036.5136.2836.3636.1714,292,300
Sep 07, 201835.9036.3735.7536.1735.9818,156,300
Sep 06, 201836.5336.5335.7235.9235.7318,329,000
Sep 05, 201836.2936.4836.1536.2836.0916,801,100
Sep 04, 201836.7536.8536.2136.3836.1919,158,800
Aug 31, 201836.6037.0736.5836.9936.7920,414,900
Aug 30, 201836.5536.7036.4136.6836.4810,563,600
Aug 29, 201836.2736.9036.2236.7536.5513,419,100
Aug 28, 201836.6636.7036.2036.3536.1610,815,200
Aug 27, 201836.6436.7036.4036.4336.2411,958,300
Aug 24, 201835.3736.7935.3236.5036.3024,501,900
Aug 23, 201835.3835.4835.2635.3135.1211,487,500
Aug 22, 201835.7035.7435.4535.4835.297,951,800
Aug 21, 201835.4536.0135.4335.7435.5511,407,000
Aug 20, 201835.7035.7335.3035.4335.249,957,900
Aug 17, 201835.5635.8535.3535.6035.4112,079,500
Aug 16, 201835.0535.8535.0135.6635.4716,394,500
Aug 15, 201835.2035.2734.6734.9734.7815,367,600
Aug 14, 201835.1035.4935.0435.3935.2010,478,900
Aug 13, 201835.1235.1934.7835.0434.8515,910,600
Aug 10, 201835.2635.3434.9535.0834.8911,873,700
Aug 09, 201835.1035.8135.0535.4935.3017,122,800
Aug 08, 201835.4735.4934.8935.0534.8612,297,700
Aug 07, 201835.4535.5235.1935.4035.2110,952,200
Aug 06, 201835.5935.7635.2935.3235.1312,087,200
Aug 03, 201834.9435.4334.7335.4135.2216,485,800
Aug 02, 201835.1735.2034.6234.6434.4519,240,300
Aug 01, 201835.9035.9035.3235.4035.2120,155,600
Jul 31, 201835.6536.0935.5435.7835.5921,644,300
Jul 30, 201835.0635.7035.0235.4635.2721,883,100
Jul 27, 201834.8435.6134.7635.0834.8922,686,900
Jul 26, 201834.8435.1033.7734.7534.5640,293,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...