8 champion homes in Olympic host cities

A selection of properties in former Games cities as Paris 2024 starts

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

39.69

+1.45

(+3.79%)

At close: 04:00PM EDT

39.66

-0.03

(-0.07%)

After hours:

07:58PM EDT

Time period:

27 Jul 2023 - 27 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	38.57	40.11	38.54	39.69	39.69	24,563,600
25 Jul 2024	38.54	39.37	38.23	38.24	38.24	18,385,300
24 Jul 2024	38.72	38.85	37.38	38.09	38.09	23,447,900
23 Jul 2024	39.41	39.57	36.97	38.51	38.51	30,777,500
22 Jul 2024	40.11	40.19	38.78	39.53	39.53	23,213,400
19 Jul 2024	40.18	40.29	39.87	40.08	40.08	19,305,200
18 Jul 2024	40.23	41.20	40.13	40.14	40.14	17,757,900
17 Jul 2024	39.68	40.74	39.67	40.59	40.59	31,689,700
16 Jul 2024	38.94	39.67	38.86	39.61	39.61	18,541,200
15 Jul 2024	38.25	39.44	38.20	38.94	38.94	19,018,300
12 Jul 2024	37.99	38.34	37.91	38.29	38.29	16,748,600
11 Jul 2024	37.59	38.19	37.56	37.75	37.75	18,630,000
10 Jul 2024	37.58	37.67	37.14	37.43	37.43	19,225,400
09 Jul 2024	37.27	37.67	37.15	37.51	37.51	18,695,300
08 Jul 2024	37.79	37.99	37.21	37.33	37.33	17,617,700
05 Jul 2024	37.96	37.99	37.68	37.86	37.86	12,172,200
03 Jul 2024	37.75	38.31	37.71	38.05	38.05	7,658,000
03 Jul 2024	0.31 Dividend
02 Jul 2024	38.36	38.36	37.77	38.16	37.85	15,707,800
01 Jul 2024	38.90	39.08	38.14	38.17	37.86	16,905,700
28 Jun 2024	38.54	39.25	38.50	39.16	38.84	38,288,900
27 Jun 2024	38.28	38.39	37.96	38.28	37.97	13,073,200
26 Jun 2024	38.29	38.44	37.62	38.22	37.91	23,560,600
25 Jun 2024	38.66	38.66	37.94	38.40	38.09	25,171,900
24 Jun 2024	38.29	38.80	38.06	38.48	38.17	19,434,300
21 Jun 2024	38.22	38.71	37.97	38.48	38.17	49,147,000
20 Jun 2024	36.78	37.98	36.71	37.85	37.54	21,203,300
18 Jun 2024	37.34	37.79	36.75	36.90	36.60	22,444,900
17 Jun 2024	37.39	37.47	36.92	37.31	37.01	31,105,500
14 Jun 2024	37.37	37.68	37.26	37.44	37.14	12,692,500
13 Jun 2024	37.50	37.84	37.31	37.58	37.27	18,514,800
12 Jun 2024	38.53	38.64	37.48	37.83	37.52	18,902,700
11 Jun 2024	38.15	38.60	37.96	38.32	38.01	16,480,000
10 Jun 2024	38.91	38.98	38.52	38.79	38.47	13,185,600
07 Jun 2024	39.06	39.35	38.91	38.96	38.64	16,049,300
06 Jun 2024	39.17	39.92	39.01	39.07	38.75	20,336,300
05 Jun 2024	39.60	39.60	39.06	39.14	38.82	12,635,500
04 Jun 2024	39.42	39.78	39.20	39.56	39.24	14,580,900
03 Jun 2024	40.00	40.07	39.28	39.58	39.26	15,651,400
31 May 2024	38.46	40.09	38.13	40.03	39.70	27,039,300
30 May 2024	38.06	38.91	37.92	38.87	38.55	18,256,100
29 May 2024	38.26	38.43	37.85	37.94	37.63	28,533,500
28 May 2024	38.23	38.81	38.16	38.54	38.23	16,937,200
24 May 2024	38.74	38.82	38.25	38.54	38.23	14,375,200
23 May 2024	38.82	39.14	38.50	38.68	38.37	16,081,800
22 May 2024	39.19	39.19	38.66	38.89	38.57	17,755,200
21 May 2024	39.00	39.63	38.96	39.21	38.89	13,472,000
20 May 2024	39.17	39.31	38.67	39.21	38.89	12,533,400
17 May 2024	39.28	39.39	38.91	39.27	38.95	13,733,400
16 May 2024	39.16	39.43	38.89	39.37	39.05	15,663,800
15 May 2024	39.88	39.95	39.01	39.25	38.93	18,828,100
14 May 2024	40.01	40.06	39.59	39.70	39.38	16,096,700
13 May 2024	39.57	39.74	39.32	39.70	39.38	18,405,400
10 May 2024	38.37	39.45	38.33	39.31	38.99	15,227,400
09 May 2024	39.01	39.11	38.40	38.54	38.23	23,593,200
08 May 2024	38.46	39.80	38.36	39.05	38.73	22,394,300
07 May 2024	38.64	38.72	38.37	38.49	38.18	30,573,400
06 May 2024	38.78	39.06	38.42	38.49	38.18	32,166,400
03 May 2024	38.45	38.84	38.38	38.69	38.38	22,278,700
02 May 2024	38.54	38.75	38.07	38.36	38.05	16,967,700
01 May 2024	38.05	38.70	38.02	38.20	37.89	19,737,000
30 Apr 2024	38.62	38.74	37.84	38.11	37.80	20,206,700
29 Apr 2024	38.57	38.95	38.46	38.85	38.53	14,933,000
26 Apr 2024	37.10	38.72	36.43	38.57	38.26	29,783,200
25 Apr 2024	38.65	39.24	37.19	37.87	37.56	37,835,400
24 Apr 2024	39.96	40.34	39.82	40.21	39.88	19,581,200
23 Apr 2024	40.45	41.12	40.31	40.36	40.03	15,324,900
22 Apr 2024	40.48	40.70	39.96	40.57	40.24	24,644,700
19 Apr 2024	39.71	40.30	39.57	40.24	39.91	24,227,500
18 Apr 2024	39.35	39.69	39.13	39.62	39.30	15,684,700
17 Apr 2024	39.31	39.42	38.88	38.99	38.67	20,450,100
16 Apr 2024	39.40	39.60	39.01	39.12	38.80	18,927,200
15 Apr 2024	39.75	39.92	39.11	39.43	39.11	21,293,600
12 Apr 2024	39.87	39.95	39.23	39.37	39.05	23,411,800
11 Apr 2024	40.05	40.26	39.64	40.14	39.81	24,560,300
10 Apr 2024	40.15	40.15	39.38	39.72	39.40	22,368,400
09 Apr 2024	40.28	40.78	39.95	40.15	39.82	32,646,600
08 Apr 2024	40.75	41.01	40.58	40.71	40.38	28,115,900
05 Apr 2024	40.87	41.19	40.64	40.90	40.57	22,832,300
04 Apr 2024	41.81	42.01	40.95	41.11	40.78	24,458,100
03 Apr 2024	41.74	41.95	41.41	41.53	41.19	18,818,700
02 Apr 2024	42.18	42.66	41.61	41.81	41.47	16,801,500
02 Apr 2024	0.31 Dividend
01 Apr 2024	43.03	43.05	41.85	42.28	41.63	18,303,600
28 Mar 2024	43.19	43.59	43.12	43.35	42.68	21,157,200
27 Mar 2024	42.74	43.09	42.69	43.07	42.41	14,106,600
26 Mar 2024	42.66	42.66	42.14	42.48	41.83	19,299,300
25 Mar 2024	42.87	42.88	42.30	42.64	41.98	17,851,200
22 Mar 2024	43.09	43.13	42.47	42.74	42.08	15,037,400
21 Mar 2024	43.00	43.01	42.45	42.89	42.23	18,752,200
20 Mar 2024	42.90	43.22	42.69	43.10	42.44	27,557,800
19 Mar 2024	42.94	43.25	42.63	42.99	42.33	23,083,700
18 Mar 2024	43.05	43.49	42.94	43.12	42.46	21,627,800
15 Mar 2024	42.84	43.31	42.69	42.77	42.11	45,303,600
14 Mar 2024	43.10	43.15	42.01	42.82	42.16	25,065,800
13 Mar 2024	43.41	43.68	43.20	43.28	42.61	14,472,000
12 Mar 2024	43.65	43.65	42.80	43.19	42.53	18,817,100
11 Mar 2024	42.73	43.68	42.64	43.54	42.87	25,322,100
08 Mar 2024	41.74	42.63	41.60	42.58	41.92	18,006,900
07 Mar 2024	42.30	42.37	41.51	41.74	41.10	17,712,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,285.71+99.36(+1.21%)

FTSE 25021,356.30+471.95(+2.26%)

AIM779.67+6.64(+0.86%)

GBP/EUR1.1844-0.0006(-0.05%)

GBP/USD1.2873+0.0019(+0.14%)

Bitcoin GBP52,909.34+676.38(+1.29%)

8 champion homes in Olympic host cities

Comcast Corporation (CMCSA)

FTSE 100
8,285.71
+99.36(+1.21%)

FTSE 250
21,356.30
+471.95(+2.26%)

AIM
779.67
+6.64(+0.86%)

GBP/EUR
1.1844
-0.0006(-0.05%)

GBP/USD
1.2873
+0.0019(+0.14%)

Bitcoin GBP
52,909.34
+676.38(+1.29%)