UK markets open in 3 hours 33 minutes

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
35.59-0.06 (-0.17%)
At close: 04:00PM EST
35.60 +0.01 (+0.03%)
After hours: 07:57PM EST
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 202235.3635.6635.2535.5935.5919,257,300
25 Nov 202235.6335.9835.4935.6535.6510,810,900
23 Nov 202235.0335.6834.9535.5335.5317,890,400
22 Nov 202234.5735.2034.4435.1035.1025,803,400
21 Nov 202234.6234.8934.0334.3534.3519,782,900
18 Nov 202234.4234.9134.2834.5034.5021,406,100
17 Nov 202233.4634.5533.2134.2634.2626,017,600
16 Nov 202234.2034.5233.6533.9833.9819,477,700
15 Nov 202234.6335.0833.9534.2834.2826,088,000
14 Nov 202233.9134.6633.8134.1334.1328,778,100
11 Nov 202233.1334.0632.8334.0234.0224,484,500
10 Nov 202232.7332.9032.1632.7732.7731,529,100
09 Nov 202231.6631.9031.1831.3931.3920,854,300
08 Nov 202231.7232.3431.4731.9031.9021,878,500
07 Nov 202231.3331.8531.1331.6031.6026,661,900
04 Nov 202230.6831.4430.3831.0031.0028,961,900
03 Nov 202230.4630.5830.0430.3830.3829,178,900
02 Nov 202231.4932.0030.8530.9130.9125,285,900
01 Nov 202231.9932.6131.5431.5631.5623,333,000
31 Oct 202231.8831.8831.2331.7431.7425,866,700
28 Oct 202231.4532.0330.6331.9531.9534,414,000
27 Oct 202232.9934.2631.8631.9731.9738,960,100
26 Oct 202232.0032.1831.4531.5031.5032,053,600
25 Oct 202231.2031.6131.0831.5631.5625,312,700
24 Oct 202230.8431.3830.7331.0831.0828,650,400
21 Oct 202230.3130.7530.0530.4830.4830,818,000
20 Oct 202230.5030.8130.2630.4630.4622,997,100
19 Oct 202230.7330.9630.2630.3930.3929,087,900
18 Oct 202231.3431.5930.4730.7530.7529,236,400
17 Oct 202230.4730.9630.4030.8230.8229,109,000
14 Oct 202230.5230.8430.0130.0530.0527,582,500
13 Oct 202228.6730.5128.3930.2330.2335,165,800
12 Oct 202228.7329.3328.5228.6928.6929,784,000
11 Oct 202228.9329.1528.6328.6828.6834,744,800
10 Oct 202229.5429.7529.0329.1329.1323,583,100
07 Oct 202229.8829.9829.2029.2729.2728,850,600
06 Oct 202230.6330.7229.9930.0530.0532,508,700
05 Oct 202230.5330.9130.1430.7430.7422,332,700
04 Oct 202230.4931.1030.4030.9930.9928,183,400
04 Oct 20220.27 Dividend
03 Oct 202229.8430.7729.5930.6330.3634,345,600
30 Sept 202230.6530.6529.2829.3329.0731,419,600
29 Sept 202230.8630.8630.0030.4330.1628,466,500
28 Sept 202230.6731.3930.4031.1630.8926,406,700
27 Sept 202231.2831.4130.0030.2629.9934,363,300
26 Sept 202231.6631.8530.5330.8930.6234,149,000
23 Sept 202232.3732.4131.4531.8431.5627,448,500
22 Sept 202232.6032.9232.3032.4732.1825,182,900
21 Sept 202234.0234.0932.6832.7032.4136,733,700
20 Sept 202233.9934.2333.6033.8433.5426,624,000
19 Sept 202234.3634.7734.0034.4634.1623,407,900
16 Sept 202234.0934.7133.9334.5234.2252,294,500
15 Sept 202234.4534.6033.7234.0033.7036,999,500
14 Sept 202234.0334.7133.6534.4734.1731,751,200
13 Sept 202235.0735.1633.4133.4633.1735,960,600
12 Sept 202235.7235.9035.3735.6935.3821,781,000
09 Sept 202234.4435.5034.3435.4335.1228,295,000
08 Sept 202234.9134.9133.7434.3734.0739,075,700
07 Sept 202234.7735.0834.5934.9834.6733,188,800
06 Sept 202235.9835.9834.5934.7434.4329,842,200
02 Sept 202236.9437.0335.6535.7635.4420,091,300
01 Sept 202236.1536.9336.1536.9036.5722,729,200
31 Aug 202236.2636.4736.0336.1935.8732,478,300
30 Aug 202236.5236.5635.6135.7235.4123,702,600
29 Aug 202236.7236.8836.2536.2935.9723,293,300
26 Aug 202237.7538.0836.7836.8036.4821,742,300
25 Aug 202237.2937.7137.0337.6037.2721,571,000
24 Aug 202237.2137.6637.0737.1136.7817,668,300
23 Aug 202237.6537.8137.2237.2436.9116,505,700
22 Aug 202238.6338.6337.5437.6237.2921,400,200
19 Aug 202238.3938.7938.1438.6838.3419,692,200
18 Aug 202239.2839.4138.4138.6138.2729,036,900
17 Aug 202239.9840.0839.0839.2638.9118,447,700
16 Aug 202240.1640.5639.9440.3640.0017,641,800
15 Aug 202239.5940.6339.4040.5740.2119,005,700
12 Aug 202239.7840.0739.4440.0039.6516,930,400
11 Aug 202239.1739.8439.1339.4039.0515,063,600
10 Aug 202238.7739.0738.5638.9638.6218,426,600
09 Aug 202238.5938.7437.8638.1637.8217,541,900
08 Aug 202238.7739.3838.5138.5938.2515,702,300
05 Aug 202237.7738.4237.7738.2737.9320,752,200
04 Aug 202238.5839.2238.3638.9338.5919,913,300
03 Aug 202237.8238.6437.6438.4838.1427,677,500
02 Aug 202237.5938.0737.4437.6837.3525,562,500
01 Aug 202237.0337.6236.7637.5137.1826,577,100
29 Jul 202239.0939.1136.5737.5237.1954,134,700
28 Jul 202239.5940.3238.9839.4139.0646,629,900
27 Jul 202242.5043.7242.4343.3742.9927,414,600
26 Jul 202242.2142.8442.2142.7242.3425,380,500
25 Jul 202242.8942.8942.1542.4742.1016,842,900
22 Jul 202242.4142.9142.2242.6042.2224,098,600
21 Jul 202241.5842.3841.1442.2741.9019,527,000
20 Jul 202241.4241.9840.9541.8241.4516,799,300
19 Jul 202241.0841.4040.8741.3140.9515,112,600
18 Jul 202240.9041.1840.4440.5440.1816,610,000
15 Jul 202239.9440.9339.8940.9040.5422,142,700
14 Jul 202239.2739.6539.0539.5839.2316,462,500
13 Jul 202239.3740.1538.9739.8839.5316,994,300
12 Jul 202239.3340.3639.1339.7539.4024,798,700
11 Jul 202239.8139.9439.0139.1738.8220,956,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...