CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 25, 202044.7444.8744.1244.1744.175,042,016
Feb 24, 202045.1246.0144.4744.6044.6021,719,700
Feb 21, 202045.7646.4245.6645.8245.8221,235,400
Feb 20, 202045.8046.1545.5046.0246.0212,037,800
Feb 19, 202046.2246.2645.8645.9745.9714,814,400
Feb 18, 202046.1446.3945.8146.1546.1513,694,500
Feb 14, 202046.0846.1845.7546.0946.0915,930,600
Feb 13, 202045.9046.3545.6946.0746.0717,913,100
Feb 12, 202044.9846.1444.9146.0246.0223,638,000
Feb 11, 202044.8244.8544.3644.7944.7911,075,700
Feb 10, 202044.6444.7344.2644.6644.6615,016,100
Feb 07, 202044.5244.8544.2744.7444.7414,104,200
Feb 06, 202044.7645.0644.2944.6044.6015,222,400
Feb 05, 202044.6545.1444.4844.5944.5920,332,100
Feb 04, 202043.5044.5243.3844.2844.2828,143,200
Feb 03, 202043.5643.6542.6242.6642.6626,387,900
Jan 31, 202044.1244.1443.0043.1943.1924,008,300
Jan 30, 202042.8744.1942.7044.1444.1425,105,100
Jan 29, 202044.2644.2643.1543.3243.3221,913,200
Jan 28, 202044.0744.4243.8144.0444.0415,875,700
Jan 27, 202043.9344.7543.8044.0044.0024,048,800
Jan 24, 202044.9045.0644.2144.5944.5939,229,300
Jan 23, 202046.5446.9845.5145.6545.6537,753,000
Jan 22, 202047.5047.7047.2747.4447.4418,251,600
Jan 21, 202047.4847.4846.7947.3047.3019,141,600
Jan 17, 202047.6847.7447.1147.5047.5027,667,100
Jan 16, 202046.4446.9246.3146.8746.8724,424,400
Jan 15, 202046.0646.5546.0146.2846.2815,413,500
Jan 14, 202045.5746.2245.5046.0346.0316,711,900
Jan 13, 202044.9245.8744.9045.8045.8021,789,300
Jan 10, 202045.6345.6344.9344.9844.9815,896,200
Jan 09, 202045.3945.6145.1845.5145.5114,195,400
Jan 08, 202044.9445.5744.7645.3945.3918,097,400
Jan 07, 202044.2545.0144.2244.9344.9324,563,700
Jan 07, 20200.21 Dividend
Jan 06, 202044.6644.8744.5544.6744.4617,628,200
Jan 03, 202044.8345.2244.5745.0144.8020,496,400
Jan 02, 202045.3645.4044.9345.3745.1620,170,500
Dec 31, 201945.1245.1844.7744.9744.7613,881,700
Dec 30, 201945.1045.3444.9445.1844.9712,896,900
Dec 27, 201945.1045.2244.8645.1044.8912,272,100
Dec 26, 201944.7345.0044.5744.9744.7612,019,600
Dec 24, 201944.1044.7044.1044.5344.326,504,700
Dec 23, 201944.0844.2543.9544.1043.8922,609,300
Dec 20, 201943.7444.1943.2344.0943.8841,414,500
Dec 19, 201943.2743.6543.0343.6443.4320,723,200
Dec 18, 201943.4543.8843.1443.1942.9927,054,900
Dec 17, 201943.8943.8943.2743.3943.1918,742,500
Dec 16, 201943.8944.0843.3243.5343.3323,558,800
Dec 13, 201942.8443.8042.7343.5843.3828,975,900
Dec 12, 201942.1943.2042.1743.0142.8135,992,600
Dec 11, 201942.7942.8542.0142.0741.8737,611,200
Dec 10, 201943.7343.8042.7142.7742.5730,176,400
Dec 09, 201944.2645.0943.7443.8943.6821,538,800
Dec 06, 201944.3644.4244.0144.2444.0314,667,700
Dec 05, 201943.4844.0943.2644.0443.8322,569,100
Dec 04, 201943.7043.7443.3543.5143.3116,872,600
Dec 03, 201943.3543.7343.0843.6543.4421,830,800
Dec 02, 201944.4044.4043.5643.6343.4216,787,400
Nov 29, 201944.6044.6044.0444.1543.948,479,300
Nov 27, 201943.8544.5843.6644.4244.2120,426,200
Nov 26, 201943.4743.8543.2543.5543.3538,656,500
Nov 25, 201944.8344.9043.2843.3543.1526,194,100
Nov 22, 201944.5344.9044.2944.8044.5914,107,400
Nov 21, 201944.2944.4543.7844.3644.1516,252,800
Nov 20, 201944.3944.6343.8844.2244.0115,240,200
Nov 19, 201944.7644.9144.5944.8144.6016,469,200
Nov 18, 201944.3144.6244.0844.6144.4016,260,100
Nov 15, 201945.6645.6744.4344.5644.3523,178,600
Nov 14, 201945.1445.5745.0445.4545.2411,363,900
Nov 13, 201945.0545.5644.9745.2044.9911,379,200
Nov 12, 201945.1845.3144.9545.2345.0212,175,300
Nov 11, 201944.8845.6044.8845.2545.0411,169,500
Nov 08, 201944.6845.2044.4345.1944.9813,741,700
Nov 07, 201944.4845.0144.2744.7044.4915,632,600
Nov 06, 201944.3244.3543.5344.2244.0119,927,400
Nov 05, 201943.9644.4843.6744.2844.0715,991,300
Nov 04, 201945.1145.2243.7543.8943.6820,926,400
Nov 01, 201945.1945.2144.5144.7544.5416,314,100
Oct 31, 201944.7544.8543.8944.8244.6123,563,000
Oct 30, 201945.3545.4344.4644.6944.4814,443,100
Oct 29, 201945.1945.6545.1245.3545.1412,664,500
Oct 28, 201945.3946.0544.5545.4445.2314,824,000
Oct 25, 201945.1845.7844.9345.6545.4415,256,800
Oct 24, 201947.2147.2444.5044.8444.6318,968,800
Oct 23, 201946.0146.1945.4745.7245.5123,358,700
Oct 22, 201945.8946.0545.7045.7745.5511,926,900
Oct 21, 201945.8946.2245.8146.0845.8610,646,900
Oct 18, 201946.0646.1045.4245.5745.3613,553,900
Oct 17, 201945.8345.9645.5145.9345.719,121,100
Oct 16, 201945.5645.8145.3145.6045.3915,002,300
Oct 15, 201945.3145.8245.1045.6745.469,026,200
Oct 14, 201945.3745.5445.0645.2345.0210,105,100
Oct 11, 201944.8445.9444.6345.5545.3422,961,800
Oct 10, 201944.4044.8444.3044.5044.299,366,400
Oct 09, 201944.4944.5244.0544.3844.1710,439,800
Oct 08, 201944.7544.7543.6444.1143.9014,241,800
Oct 07, 201944.3944.9644.3344.5944.3812,190,800
Oct 04, 201944.3345.0244.2944.7144.5014,900,200
Oct 03, 201944.0744.1743.6144.0643.8511,345,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...