Is your landlord putting up your rent?

Here's what you need to know

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

38.76

-0.91

(-2.29%)

At close: 04:00PM EST

38.76

0.00

(0.00%)

After hours:

06:45PM EST

Time period:

08 Feb 2022 - 08 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Feb 2023	39.23	39.40	38.53	38.76	38.76	18,868,710
07 Feb 2023	39.33	39.89	39.02	39.67	39.67	17,929,000
06 Feb 2023	39.55	39.79	39.26	39.51	39.51	14,255,600
03 Feb 2023	40.81	40.86	39.80	39.97	39.97	20,404,400
02 Feb 2023	39.85	41.15	39.73	41.11	41.11	21,445,700
01 Feb 2023	39.10	40.30	38.68	39.97	39.97	17,815,100
31 Jan 2023	39.25	39.42	39.08	39.35	39.35	26,005,900
30 Jan 2023	39.11	39.52	38.94	39.24	39.24	19,014,700
27 Jan 2023	40.18	40.39	39.53	39.60	39.60	20,776,300
26 Jan 2023	39.05	40.74	39.01	40.41	40.41	22,311,100
25 Jan 2023	40.31	40.31	39.56	40.10	40.10	24,544,400
24 Jan 2023	40.19	40.44	39.65	39.75	39.75	24,189,300
23 Jan 2023	39.25	40.42	39.25	40.26	40.26	30,350,300
20 Jan 2023	38.24	39.45	37.97	39.37	39.37	22,586,000
19 Jan 2023	38.24	38.37	37.77	38.14	38.14	16,010,300
18 Jan 2023	38.87	39.14	38.17	38.28	38.28	18,201,600
17 Jan 2023	38.99	39.04	38.44	38.94	38.94	18,354,300
13 Jan 2023	38.70	39.06	38.47	38.93	38.93	14,155,700
12 Jan 2023	37.86	38.73	37.71	38.69	38.69	20,376,700
11 Jan 2023	38.06	38.10	37.43	37.95	37.95	13,347,000
10 Jan 2023	37.40	37.93	37.34	37.88	37.88	15,757,000
09 Jan 2023	37.99	38.00	37.42	37.55	37.55	22,849,900
06 Jan 2023	37.56	38.00	37.17	37.89	37.89	18,780,000
05 Jan 2023	36.90	37.15	36.21	36.98	36.98	26,969,600
04 Jan 2023	36.25	36.97	36.03	36.59	36.59	24,067,700
03 Jan 2023	34.94	35.59	34.74	35.57	35.57	23,175,300
03 Jan 2023	0.27 Dividend
30 Dec 2022	34.81	34.98	34.53	34.97	34.70	15,385,300
29 Dec 2022	34.81	35.35	34.70	35.05	34.78	12,578,200
28 Dec 2022	35.10	35.25	34.61	34.62	34.35	14,350,100
27 Dec 2022	35.11	35.28	34.64	35.00	34.73	15,313,600
23 Dec 2022	34.78	35.20	34.74	35.14	34.87	12,383,700
22 Dec 2022	34.76	35.11	34.41	34.82	34.55	30,953,300
21 Dec 2022	34.73	35.40	34.67	35.08	34.81	23,001,300
20 Dec 2022	33.98	34.56	33.78	34.41	34.14	31,933,000
19 Dec 2022	34.57	34.74	33.93	33.98	33.72	23,725,000
16 Dec 2022	34.33	34.77	34.06	34.49	34.22	68,862,200
15 Dec 2022	34.91	35.17	34.45	34.61	34.34	27,711,600
14 Dec 2022	34.87	36.21	34.73	35.35	35.08	33,913,400
13 Dec 2022	37.46	37.88	36.49	36.71	36.43	28,358,300
12 Dec 2022	35.54	36.57	35.45	36.52	36.24	29,169,100
09 Dec 2022	34.98	35.77	34.80	35.32	35.05	18,016,900
08 Dec 2022	34.60	35.14	34.38	34.97	34.70	17,995,500
07 Dec 2022	34.70	34.83	34.26	34.62	34.35	22,694,000
06 Dec 2022	35.30	35.31	34.49	34.77	34.50	22,960,400
05 Dec 2022	35.37	36.04	35.13	35.15	34.88	32,751,200
02 Dec 2022	35.61	36.09	35.47	35.86	35.58	25,809,000
01 Dec 2022	36.38	37.08	36.20	36.28	36.00	21,179,400
30 Nov 2022	35.46	36.70	35.17	36.64	36.36	36,195,700
29 Nov 2022	35.47	35.68	35.11	35.48	35.21	16,528,800
28 Nov 2022	35.36	35.66	35.25	35.59	35.32	19,257,300
25 Nov 2022	35.63	35.98	35.49	35.65	35.37	10,810,900
23 Nov 2022	35.03	35.68	34.95	35.53	35.26	17,890,400
22 Nov 2022	34.57	35.20	34.44	35.10	34.83	25,803,400
21 Nov 2022	34.62	34.89	34.03	34.35	34.08	19,782,900
18 Nov 2022	34.42	34.91	34.28	34.50	34.23	21,407,300
17 Nov 2022	33.46	34.55	33.21	34.26	34.00	26,017,600
16 Nov 2022	34.20	34.52	33.65	33.98	33.72	19,477,700
15 Nov 2022	34.63	35.08	33.95	34.28	34.02	26,088,000
14 Nov 2022	33.91	34.66	33.81	34.13	33.87	28,778,100
11 Nov 2022	33.13	34.06	32.83	34.02	33.76	24,484,900
10 Nov 2022	32.73	32.90	32.16	32.77	32.52	31,529,100
09 Nov 2022	31.66	31.90	31.18	31.39	31.15	20,854,300
08 Nov 2022	31.72	32.34	31.47	31.90	31.65	21,878,500
07 Nov 2022	31.33	31.85	31.13	31.60	31.36	26,661,900
04 Nov 2022	30.68	31.44	30.38	31.00	30.76	28,961,900
03 Nov 2022	30.46	30.58	30.04	30.38	30.15	29,178,900
02 Nov 2022	31.49	32.00	30.85	30.91	30.67	25,285,900
01 Nov 2022	31.99	32.61	31.54	31.56	31.32	23,333,000
31 Oct 2022	31.88	31.88	31.23	31.74	31.49	25,866,700
28 Oct 2022	31.45	32.03	30.63	31.95	31.70	34,414,000
27 Oct 2022	32.99	34.26	31.86	31.97	31.72	38,960,100
26 Oct 2022	32.00	32.18	31.45	31.50	31.26	32,053,600
25 Oct 2022	31.20	31.61	31.08	31.56	31.32	25,312,700
24 Oct 2022	30.84	31.38	30.73	31.08	30.84	28,650,400
21 Oct 2022	30.31	30.75	30.05	30.48	30.24	30,818,000
20 Oct 2022	30.50	30.81	30.26	30.46	30.22	22,997,100
19 Oct 2022	30.73	30.96	30.26	30.39	30.16	29,087,900
18 Oct 2022	31.34	31.59	30.47	30.75	30.51	29,236,400
17 Oct 2022	30.47	30.96	30.40	30.82	30.58	29,109,000
14 Oct 2022	30.52	30.84	30.01	30.05	29.82	27,582,500
13 Oct 2022	28.67	30.51	28.39	30.23	30.00	35,165,800
12 Oct 2022	28.73	29.33	28.52	28.69	28.47	29,784,000
11 Oct 2022	28.93	29.15	28.63	28.68	28.46	34,744,800
10 Oct 2022	29.54	29.75	29.03	29.13	28.91	23,583,100
07 Oct 2022	29.88	29.98	29.20	29.27	29.04	28,850,600
06 Oct 2022	30.63	30.72	29.99	30.05	29.82	32,508,700
05 Oct 2022	30.53	30.91	30.14	30.74	30.50	22,332,700
04 Oct 2022	30.49	31.10	30.40	30.99	30.75	28,183,400
04 Oct 2022	0.27 Dividend
03 Oct 2022	29.84	30.77	29.59	30.63	30.13	34,345,600
30 Sept 2022	30.65	30.65	29.28	29.33	28.85	31,419,600
29 Sept 2022	30.86	30.86	30.00	30.43	29.93	28,466,500
28 Sept 2022	30.67	31.39	30.40	31.16	30.65	26,406,700
27 Sept 2022	31.28	31.41	30.00	30.26	29.76	34,363,300
26 Sept 2022	31.66	31.85	30.53	30.89	30.38	34,149,000
23 Sept 2022	32.37	32.41	31.45	31.84	31.32	27,448,500
22 Sept 2022	32.60	32.92	32.30	32.47	31.94	25,182,900
21 Sept 2022	34.02	34.09	32.68	32.70	32.16	36,733,700
20 Sept 2022	33.99	34.23	33.60	33.84	33.28	26,624,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,606.46-79.01(-0.29%)

HANG SENG21,283.52-15.18(-0.07%)

CRUDE OIL78.51+0.04(+0.05%)

GOLD FUTURES1,875.30-2.10(-0.11%)

DOW33,949.01-207.68(-0.61%)

BTC-GBP19,013.29-353.24(-1.82%)

Is your landlord putting up your rent?

Comcast Corporation (CMCSA)

NIKKEI 225
27,606.46
-79.01(-0.29%)

HANG SENG
21,283.52
-15.18(-0.07%)

CRUDE OIL
78.51
+0.04(+0.05%)

GOLD FUTURES
1,875.30
-2.10(-0.11%)

DOW
33,949.01
-207.68(-0.61%)

BTC-GBP
19,013.29
-353.24(-1.82%)