Urban appeal of city centre homes

Urban living is back in fashion after a brief move away from cities during the pandemic

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

44.16

+0.03

(+0.07%)

At close: 04:00PM EDT

44.28

+0.12

(+0.27%)

After hours:

07:49PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	44.13	44.64	43.98	44.16	44.16	18,072,200
26 May 2022	43.74	44.49	43.74	44.13	44.13	24,427,800
25 May 2022	43.02	43.89	42.75	43.70	43.70	16,583,300
24 May 2022	42.70	43.10	42.08	43.07	43.07	20,921,300
23 May 2022	42.67	43.10	42.04	42.88	42.88	20,260,400
20 May 2022	42.38	42.68	41.18	42.01	42.01	24,325,700
19 May 2022	41.92	42.43	41.80	42.02	42.02	17,423,700
18 May 2022	42.71	42.95	41.93	42.13	42.13	23,558,200
17 May 2022	42.08	42.91	41.93	42.84	42.84	18,435,500
16 May 2022	41.54	42.16	41.36	41.87	41.87	21,015,700
13 May 2022	41.06	41.90	41.05	41.48	41.48	29,683,700
12 May 2022	39.89	41.46	39.78	41.39	41.39	39,604,300
11 May 2022	40.37	40.80	39.61	39.84	39.84	31,757,000
10 May 2022	40.30	41.05	39.95	40.30	40.30	31,368,300
09 May 2022	40.00	40.39	39.59	39.76	39.76	36,675,600
06 May 2022	40.25	40.42	39.47	40.00	40.00	36,594,700
05 May 2022	41.13	41.60	40.04	40.38	40.38	30,240,500
04 May 2022	40.48	41.69	40.19	41.62	41.62	27,140,500
03 May 2022	40.75	40.78	39.97	40.37	40.37	24,371,300
02 May 2022	40.06	40.66	39.60	40.45	40.45	37,611,800
29 Apr 2022	41.21	41.82	39.61	39.76	39.76	44,133,300
28 Apr 2022	42.73	43.72	40.76	41.70	41.70	49,934,000
27 Apr 2022	44.61	45.08	44.08	44.45	44.45	25,547,900
26 Apr 2022	45.29	45.85	44.49	44.57	44.57	29,225,000
25 Apr 2022	45.42	45.87	44.86	45.71	45.71	28,083,200
22 Apr 2022	46.87	47.00	45.33	45.38	45.38	29,978,900
21 Apr 2022	47.54	48.19	46.83	46.94	46.94	22,347,300
20 Apr 2022	47.90	48.06	47.34	47.40	47.40	22,555,700
19 Apr 2022	46.75	48.22	46.74	48.11	48.11	21,438,500
18 Apr 2022	47.66	48.01	46.65	46.86	46.86	14,839,400
14 Apr 2022	47.99	48.24	47.49	47.58	47.58	16,540,100
13 Apr 2022	47.34	48.04	47.22	47.91	47.91	14,469,800
12 Apr 2022	48.00	48.18	47.13	47.25	47.25	13,902,100
11 Apr 2022	47.65	48.42	47.55	47.61	47.61	20,256,000
08 Apr 2022	47.12	47.58	46.54	47.42	47.42	18,218,900
07 Apr 2022	47.60	47.78	46.59	47.15	47.15	18,831,000
06 Apr 2022	47.88	48.25	47.43	47.73	47.73	21,346,500
05 Apr 2022	47.42	48.29	47.41	47.87	47.87	15,442,000
05 Apr 2022	0.27 Dividend
04 Apr 2022	47.69	48.28	47.63	48.11	47.84	15,149,300
01 Apr 2022	47.16	47.80	46.85	47.70	47.43	15,070,200
31 Mar 2022	47.87	47.92	46.82	46.82	46.56	21,186,600
30 Mar 2022	47.57	47.84	47.41	47.69	47.42	15,452,000
29 Mar 2022	47.98	48.20	47.39	47.78	47.51	20,459,300
28 Mar 2022	47.16	47.55	46.73	47.53	47.26	18,965,400
25 Mar 2022	47.05	47.37	46.85	47.13	46.87	15,011,500
24 Mar 2022	46.88	47.02	46.43	46.80	46.54	13,375,400
23 Mar 2022	47.15	47.35	46.52	46.52	46.26	16,229,600
22 Mar 2022	47.14	47.50	46.97	47.22	46.95	15,409,600
21 Mar 2022	46.89	47.13	46.19	46.67	46.41	17,884,700
18 Mar 2022	46.31	46.97	45.94	46.91	46.65	35,185,400
17 Mar 2022	46.23	46.50	45.45	46.48	46.22	16,955,600
16 Mar 2022	45.62	46.34	45.02	46.23	45.97	20,107,700
15 Mar 2022	45.56	45.75	45.11	45.54	45.28	22,824,200
14 Mar 2022	45.36	45.76	44.84	44.97	44.72	17,564,200
11 Mar 2022	45.96	46.25	44.95	45.02	44.77	19,584,800
10 Mar 2022	45.59	45.83	44.95	45.39	45.14	18,179,500
09 Mar 2022	46.78	47.14	45.98	46.12	45.86	20,113,700
08 Mar 2022	46.34	47.30	46.08	46.13	45.87	24,592,700
07 Mar 2022	47.00	47.41	45.90	46.30	46.04	30,718,700
04 Mar 2022	46.90	47.40	46.40	47.21	46.95	21,368,700
03 Mar 2022	46.87	47.64	46.70	47.12	46.86	23,131,600
02 Mar 2022	46.74	47.10	46.25	46.38	46.12	25,978,700
01 Mar 2022	46.14	46.95	45.81	46.39	46.13	21,843,400
28 Feb 2022	46.46	47.13	46.10	46.76	46.50	29,824,700
25 Feb 2022	46.19	47.46	46.00	47.07	46.81	30,441,900
24 Feb 2022	44.47	46.06	44.27	46.01	45.75	29,784,000
23 Feb 2022	46.82	47.00	44.80	45.13	44.88	36,279,100
22 Feb 2022	47.00	47.47	46.62	46.94	46.68	21,635,500
18 Feb 2022	46.78	47.15	46.43	46.64	46.38	21,220,400
17 Feb 2022	47.64	47.66	46.67	46.77	46.51	20,569,000
16 Feb 2022	47.92	48.26	47.65	48.09	47.82	14,852,100
15 Feb 2022	47.71	48.32	47.69	48.05	47.78	21,087,800
14 Feb 2022	48.10	48.39	47.07	47.40	47.13	24,481,600
11 Feb 2022	48.74	49.33	47.50	47.62	47.35	26,312,600
10 Feb 2022	48.95	49.61	48.75	48.92	48.65	21,583,400
09 Feb 2022	49.50	49.79	49.25	49.77	49.49	19,142,900
08 Feb 2022	49.08	49.54	48.83	49.21	48.93	17,964,500
07 Feb 2022	49.45	49.53	48.71	48.86	48.59	19,034,000
04 Feb 2022	49.16	49.68	48.72	49.33	49.05	23,203,100
03 Feb 2022	50.44	50.98	49.59	49.64	49.36	28,416,400
02 Feb 2022	49.94	50.25	49.36	49.99	49.71	20,280,500
01 Feb 2022	49.15	50.01	48.89	49.94	49.66	23,489,800
31 Jan 2022	49.29	50.10	49.03	49.99	49.71	24,470,700
28 Jan 2022	47.88	49.89	47.73	49.72	49.44	34,458,000
27 Jan 2022	45.47	50.07	45.47	48.01	47.74	49,168,100
26 Jan 2022	49.52	50.35	47.87	48.46	48.19	34,221,300
25 Jan 2022	49.26	50.04	48.82	49.67	49.39	32,154,300
24 Jan 2022	50.56	51.20	48.78	50.07	49.79	41,581,900
21 Jan 2022	50.38	50.95	49.65	49.73	49.45	33,155,400
20 Jan 2022	50.51	51.62	50.15	50.22	49.94	20,052,300
19 Jan 2022	50.21	50.78	49.51	50.33	50.05	17,852,300
18 Jan 2022	51.07	51.39	50.06	50.18	49.90	23,364,500
14 Jan 2022	51.47	52.10	51.14	51.68	51.39	18,789,900
13 Jan 2022	50.80	51.68	50.12	51.28	50.99	17,924,700
12 Jan 2022	51.43	51.69	50.82	50.95	50.66	17,992,600
11 Jan 2022	50.58	51.18	50.36	51.14	50.85	18,836,200
10 Jan 2022	50.37	50.92	49.87	50.52	50.24	20,216,700
07 Jan 2022	50.35	50.59	49.97	50.05	49.77	17,894,500
06 Jan 2022	50.43	50.98	50.19	50.51	50.23	18,288,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,585.46+20.54(+0.27%)

FTSE 25020,372.52+123.78(+0.61%)

AIM968.25+10.25(+1.07%)

GBP/EUR1.1764+0.0023(+0.20%)

GBP/USD1.2631+0.0025(+0.20%)

BTC-GBP23,119.75+188.45(+0.82%)

Urban appeal of city centre homes

Comcast Corporation (CMCSA)

FTSE 100
7,585.46
+20.54(+0.27%)

FTSE 250
20,372.52
+123.78(+0.61%)

AIM
968.25
+10.25(+1.07%)

GBP/EUR
1.1764
+0.0023(+0.20%)

GBP/USD
1.2631
+0.0025(+0.20%)

BTC-GBP
23,119.75
+188.45(+0.82%)