UK markets closed

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
41.90-0.01 (-0.02%)
At close: 04:00PM EST
42.10 +0.20 (+0.48%)
After hours: 08:00PM EST
Time period:
24 Feb 2023 - 24 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 202441.8642.3241.6741.9041.9014,666,300
22 Feb 202441.8941.9941.4041.9141.9119,295,000
21 Feb 202441.9241.9541.4941.8541.8520,653,100
20 Feb 202441.1541.7340.7441.6641.6620,854,900
16 Feb 202441.7141.7541.1641.2441.2422,573,400
15 Feb 202441.7942.1741.6741.8041.8020,891,000
14 Feb 202442.0442.1341.6842.0242.0224,630,800
13 Feb 202442.4842.5541.5141.8541.8524,549,500
12 Feb 202441.9442.9941.9342.6142.6121,666,800
09 Feb 202441.4742.2841.2342.0742.0727,368,100
08 Feb 202443.0243.0641.0641.2541.2544,879,600
07 Feb 202444.6344.7942.8442.8642.8631,222,500
06 Feb 202444.9444.9444.1444.4244.4218,652,900
05 Feb 202444.9545.3844.7844.8744.8715,528,400
02 Feb 202445.3345.8244.8745.0945.0925,234,100
01 Feb 202446.7447.1146.1846.7346.7318,583,200
31 Jan 202446.6447.1146.3846.5446.5418,579,600
30 Jan 202446.4046.8446.0146.6546.6515,675,800
29 Jan 202446.0846.5145.8146.1146.1119,263,600
26 Jan 202445.4346.3245.3346.2646.2620,086,400
25 Jan 202443.7046.3443.5745.2745.2729,722,100
24 Jan 202444.2844.3343.5043.8043.8019,446,800
23 Jan 202443.7444.1643.4343.9543.9515,712,100
22 Jan 202443.5143.9343.4343.6243.6218,082,700
19 Jan 202442.5943.3642.5243.3543.3523,604,800
18 Jan 202442.1142.6342.0842.5442.5419,797,300
17 Jan 202442.8243.0642.1442.3542.3518,568,900
16 Jan 202442.9643.2342.7443.0943.0917,183,200
12 Jan 202443.4243.4242.8642.9942.9912,742,400
11 Jan 202443.5843.6842.8343.2743.2712,706,400
10 Jan 202443.3043.5642.9843.4843.4812,187,000
09 Jan 202443.2043.4342.8043.2843.2814,842,100
08 Jan 202443.0443.8242.9343.7343.7316,124,400
05 Jan 202442.7843.3142.7343.0443.0412,647,500
04 Jan 202443.2743.3542.4942.6342.6319,595,600
03 Jan 202443.6843.8843.2243.3143.3115,442,700
02 Jan 202443.5644.0443.2643.6743.6716,514,500
02 Jan 20240.29 Dividend
29 Dec 202344.0944.1443.5643.8543.5613,694,900
28 Dec 202343.9744.4143.8944.1243.839,023,400
27 Dec 202343.9044.1743.7143.9943.709,253,800
26 Dec 202344.0044.0743.5043.9343.649,624,300
22 Dec 202344.1344.6243.8144.0043.7111,893,900
21 Dec 202344.2244.4143.3844.0243.7318,079,500
20 Dec 202344.6244.9244.2044.2043.9116,281,100
19 Dec 202344.7944.9144.5044.7044.4016,417,600
18 Dec 202344.5644.8844.3244.7044.4017,896,000
15 Dec 202344.6144.8243.9544.4844.1957,848,900
14 Dec 202344.0645.0043.9344.6444.3429,794,800
13 Dec 202342.7343.7242.2443.6743.3818,654,900
12 Dec 202343.0443.1442.1642.6742.3917,533,500
11 Dec 202342.7443.0142.1442.6642.3819,952,500
08 Dec 202341.7042.2441.6642.1041.8220,117,100
07 Dec 202341.9942.6941.7842.1741.8919,522,300
06 Dec 202341.7742.0741.2941.6941.4116,619,700
05 Dec 202342.9343.0040.6941.6141.3329,023,100
04 Dec 202342.2543.4242.1743.0842.8022,757,400
01 Dec 202342.2542.5241.8142.2141.9316,970,500
30 Nov 202341.7841.9441.4441.8941.6123,641,400
29 Nov 202341.9742.0741.4141.6341.3513,275,100
28 Nov 202342.0042.1041.7941.8741.5914,512,300
27 Nov 202342.3742.5141.8142.0941.8119,310,500
24 Nov 202342.5542.7342.4042.5842.305,860,000
22 Nov 202342.7242.9342.4042.4842.2012,855,100
21 Nov 202343.0043.0442.3442.6042.3211,721,800
20 Nov 202342.2843.1442.1742.9442.6614,453,300
17 Nov 202342.6642.9742.3342.4242.1413,386,000
16 Nov 202342.7843.0741.8742.4142.1318,367,800
15 Nov 202341.8842.6541.8842.5342.2517,121,500
14 Nov 202342.3042.5041.7741.8741.5922,518,400
13 Nov 202341.6841.8341.2841.4941.2214,212,500
10 Nov 202341.0841.9641.0541.9141.6320,077,400
09 Nov 202341.6641.7740.7740.8840.6125,986,900
08 Nov 202341.8642.0441.2941.5241.2518,889,200
07 Nov 202342.4542.4641.9742.0441.7619,771,400
06 Nov 202343.1443.2642.2042.4642.1818,680,900
03 Nov 202342.8643.4242.8243.1842.8919,005,500
02 Nov 202341.8642.5841.8642.5042.2216,755,300
01 Nov 202341.3742.1441.3441.8241.5419,505,200
31 Oct 202340.7041.3440.6741.2941.0218,861,000
30 Oct 202339.9640.6239.9440.4540.1818,202,300
27 Oct 202338.0040.4137.9239.6439.3835,949,000
26 Oct 202340.0540.4639.0839.1538.8950,005,400
25 Oct 202343.3343.6042.7242.7542.4723,342,900
24 Oct 202343.3643.5943.1943.4643.1719,539,800
23 Oct 202343.1343.3042.7342.9442.6614,469,400
20 Oct 202342.8643.3442.3242.8642.5822,457,700
19 Oct 202344.1944.3442.9943.0742.7917,908,900
18 Oct 202344.2844.5243.9044.0243.7313,384,800
17 Oct 202344.2244.7044.1044.3644.0715,746,200
16 Oct 202344.0544.3343.7744.2543.9617,065,500
13 Oct 202343.9044.0743.5143.8143.5216,559,100
12 Oct 202344.3444.4643.8043.9043.6116,757,100
11 Oct 202344.6444.9344.0944.2443.9516,840,300
10 Oct 202344.2444.6643.8244.4744.1815,558,400
09 Oct 202343.4644.2443.3644.0943.8015,734,600
06 Oct 202342.7143.6142.3943.4743.1823,466,200
05 Oct 202343.4543.6042.8843.0242.7417,612,300
04 Oct 202343.3943.5843.1643.4743.1820,740,000
03 Oct 202343.8744.1343.3143.4543.1616,980,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...