UK markets close in 4 hours 7 minutes

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
39.72 +0.15 (+0.38%)
Pre-market: 07:03AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202238.9239.6338.9139.5739.5726,686,300
23 Jun 202238.9339.2038.4739.1139.1126,629,300
22 Jun 202238.3439.3338.1838.9038.9026,817,800
21 Jun 202238.9939.3038.2838.4838.4829,169,000
17 Jun 202237.9138.8137.9138.7138.7152,005,600
16 Jun 202239.5039.5337.5637.9137.9136,040,400
15 Jun 202240.3340.9239.7140.1340.1331,767,000
14 Jun 202240.4640.9639.6239.8439.8423,707,000
13 Jun 202241.0541.1940.0740.2040.2032,051,100
10 Jun 202241.8242.0241.5241.6341.6321,302,200
09 Jun 202242.7543.0642.1642.1842.1821,662,300
08 Jun 202242.5243.4342.4242.8442.8417,198,800
07 Jun 202241.9542.7141.7342.6342.6314,485,000
06 Jun 202243.1043.3342.0142.2842.2820,144,500
03 Jun 202243.6743.7842.8142.9342.9319,670,400
02 Jun 202243.5643.8442.9943.8043.8016,742,800
01 Jun 202244.5544.5643.4743.9343.9317,980,700
31 May 202243.9144.6643.4844.2844.2825,249,600
27 May 202244.1344.6443.9844.1644.1618,073,500
26 May 202243.7444.4943.7444.1344.1324,427,800
25 May 202243.0243.8942.7543.7043.7016,583,300
24 May 202242.7043.1042.0843.0743.0720,921,300
23 May 202242.6743.1042.0442.8842.8820,260,400
20 May 202242.3842.6841.1842.0142.0124,325,700
19 May 202241.9242.4341.8042.0242.0217,423,700
18 May 202242.7142.9541.9342.1342.1323,558,200
17 May 202242.0842.9141.9342.8442.8418,435,500
16 May 202241.5442.1641.3641.8741.8721,015,700
13 May 202241.0641.9041.0541.4841.4829,684,100
12 May 202239.8941.4639.7841.3941.3939,604,300
11 May 202240.3740.8039.6139.8439.8431,757,000
10 May 202240.3041.0539.9540.3040.3031,368,300
09 May 202240.0040.3939.5939.7639.7636,675,600
06 May 202240.2540.4239.4740.0040.0036,595,600
05 May 202241.1341.6040.0440.3840.3830,240,500
04 May 202240.4841.6940.1941.6241.6227,140,500
03 May 202240.7540.7839.9740.3740.3724,371,300
02 May 202240.0640.6639.6040.4540.4537,611,800
29 Apr 202241.2141.8239.6139.7639.7644,133,800
28 Apr 202242.7343.7240.7641.7041.7049,934,000
27 Apr 202244.6145.0844.0844.4544.4525,547,900
26 Apr 202245.2945.8544.4944.5744.5729,225,000
25 Apr 202245.4245.8744.8645.7145.7128,083,200
22 Apr 202246.8747.0045.3345.3845.3829,978,900
21 Apr 202247.5448.1946.8346.9446.9422,347,300
20 Apr 202247.9048.0647.3447.4047.4022,555,700
19 Apr 202246.7548.2246.7448.1148.1121,438,500
18 Apr 202247.6648.0146.6546.8646.8614,839,400
14 Apr 202247.9948.2447.4947.5847.5816,540,100
13 Apr 202247.3448.0447.2247.9147.9114,469,800
12 Apr 202248.0048.1847.1347.2547.2513,902,100
11 Apr 202247.6548.4247.5547.6147.6120,256,000
08 Apr 202247.1247.5846.5447.4247.4218,218,900
07 Apr 202247.6047.7846.5947.1547.1518,831,000
06 Apr 202247.8848.2547.4347.7347.7321,346,500
05 Apr 202247.4248.2947.4147.8747.8715,442,000
05 Apr 20220.27 Dividend
04 Apr 202247.6948.2847.6348.1147.8415,149,300
01 Apr 202247.1647.8046.8547.7047.4315,070,200
31 Mar 202247.8747.9246.8246.8246.5621,186,600
30 Mar 202247.5747.8447.4147.6947.4215,452,000
29 Mar 202247.9848.2047.3947.7847.5120,459,300
28 Mar 202247.1647.5546.7347.5347.2618,965,400
25 Mar 202247.0547.3746.8547.1346.8715,011,500
24 Mar 202246.8847.0246.4346.8046.5413,375,400
23 Mar 202247.1547.3546.5246.5246.2616,229,600
22 Mar 202247.1447.5046.9747.2246.9515,409,600
21 Mar 202246.8947.1346.1946.6746.4117,884,700
18 Mar 202246.3146.9745.9446.9146.6535,185,400
17 Mar 202246.2346.5045.4546.4846.2216,955,600
16 Mar 202245.6246.3445.0246.2345.9720,107,700
15 Mar 202245.5645.7545.1145.5445.2822,824,200
14 Mar 202245.3645.7644.8444.9744.7217,564,200
11 Mar 202245.9646.2544.9545.0244.7719,584,800
10 Mar 202245.5945.8344.9545.3945.1418,179,500
09 Mar 202246.7847.1445.9846.1245.8620,113,700
08 Mar 202246.3447.3046.0846.1345.8724,592,700
07 Mar 202247.0047.4145.9046.3046.0430,718,700
04 Mar 202246.9047.4046.4047.2146.9521,368,700
03 Mar 202246.8747.6446.7047.1246.8623,131,600
02 Mar 202246.7447.1046.2546.3846.1225,978,700
01 Mar 202246.1446.9545.8146.3946.1321,843,400
28 Feb 202246.4647.1346.1046.7646.5029,824,700
25 Feb 202246.1947.4646.0047.0746.8130,441,900
24 Feb 202244.4746.0644.2746.0145.7529,784,000
23 Feb 202246.8247.0044.8045.1344.8836,279,100
22 Feb 202247.0047.4746.6246.9446.6821,635,500
18 Feb 202246.7847.1546.4346.6446.3821,220,400
17 Feb 202247.6447.6646.6746.7746.5120,569,000
16 Feb 202247.9248.2647.6548.0947.8214,852,100
15 Feb 202247.7148.3247.6948.0547.7821,087,800
14 Feb 202248.1048.3947.0747.4047.1324,481,600
11 Feb 202248.7449.3347.5047.6247.3526,312,600
10 Feb 202248.9549.6148.7548.9248.6521,583,400
09 Feb 202249.5049.7949.2549.7749.4919,142,900
08 Feb 202249.0849.5448.8349.2148.9317,964,500
07 Feb 202249.4549.5348.7148.8648.5919,034,000
04 Feb 202249.1649.6848.7249.3349.0523,203,100
03 Feb 202250.4450.9849.5949.6449.3628,416,400
02 Feb 202249.9450.2549.3649.9949.7120,280,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...