UK markets close in 3 hours 44 minutes

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
29.33-1.10 (-3.61%)
At close: 04:00PM EDT
29.54 +0.21 (+0.72%)
Pre-market: 07:44AM EDT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202230.6530.6529.2829.3329.3331,418,600
29 Sept 202230.8630.8630.0030.4330.4328,466,500
28 Sept 202230.6731.3930.4031.1631.1626,406,700
27 Sept 202231.2831.4130.0030.2630.2634,363,300
26 Sept 202231.6631.8530.5330.8930.8934,149,000
23 Sept 202232.3732.4131.4531.8431.8427,447,700
22 Sept 202232.6032.9232.3032.4732.4725,182,900
21 Sept 202234.0234.0932.6832.7032.7036,733,700
20 Sept 202233.9934.2333.6033.8433.8426,624,000
19 Sept 202234.3634.7734.0034.4634.4623,407,900
16 Sept 202234.0934.7133.9334.5234.5252,293,900
15 Sept 202234.4534.6033.7234.0034.0036,999,500
14 Sept 202234.0334.7133.6534.4734.4731,751,200
13 Sept 202235.0735.1633.4133.4633.4635,960,600
12 Sept 202235.7235.9035.3735.6935.6921,781,000
09 Sept 202234.4435.5034.3435.4335.4328,295,000
08 Sept 202234.9134.9133.7434.3734.3739,075,700
07 Sept 202234.7735.0834.5934.9834.9833,188,800
06 Sept 202235.9835.9834.5934.7434.7429,842,200
02 Sept 202236.9437.0335.6535.7635.7620,090,700
01 Sept 202236.1536.9336.1536.9036.9022,729,200
31 Aug 202236.2636.4736.0336.1936.1932,478,300
30 Aug 202236.5236.5635.6135.7235.7223,702,600
29 Aug 202236.7236.8836.2536.2936.2923,293,300
26 Aug 202237.7538.0836.7836.8036.8021,742,300
25 Aug 202237.2937.7137.0337.6037.6021,571,000
24 Aug 202237.2137.6637.0737.1137.1117,668,300
23 Aug 202237.6537.8137.2237.2437.2416,505,700
22 Aug 202238.6338.6337.5437.6237.6221,400,200
19 Aug 202238.3938.7938.1438.6838.6819,692,200
18 Aug 202239.2839.4138.4138.6138.6129,036,900
17 Aug 202239.9840.0839.0839.2639.2618,447,700
16 Aug 202240.1640.5639.9440.3640.3617,641,800
15 Aug 202239.5940.6339.4040.5740.5719,005,700
12 Aug 202239.7840.0739.4440.0040.0016,930,400
11 Aug 202239.1739.8439.1339.4039.4015,063,600
10 Aug 202238.7739.0738.5638.9638.9618,426,600
09 Aug 202238.5938.7437.8638.1638.1617,541,900
08 Aug 202238.7739.3838.5138.5938.5915,702,300
05 Aug 202237.7738.4237.7738.2738.2720,752,200
04 Aug 202238.5839.2238.3638.9338.9319,913,300
03 Aug 202237.8238.6437.6438.4838.4827,677,500
02 Aug 202237.5938.0737.4437.6837.6825,562,500
01 Aug 202237.0337.6236.7637.5137.5126,577,100
29 Jul 202239.0939.1136.5737.5237.5254,134,700
28 Jul 202239.5940.3238.9839.4139.4146,629,900
27 Jul 202242.5043.7242.4343.3743.3727,414,600
26 Jul 202242.2142.8442.2142.7242.7225,380,500
25 Jul 202242.8942.8942.1542.4742.4716,842,900
22 Jul 202242.4142.9142.2242.6042.6024,098,600
21 Jul 202241.5842.3841.1442.2742.2719,527,000
20 Jul 202241.4241.9840.9541.8241.8216,799,300
19 Jul 202241.0841.4040.8741.3141.3115,112,600
18 Jul 202240.9041.1840.4440.5440.5416,610,000
15 Jul 202239.9440.9339.8940.9040.9022,142,700
14 Jul 202239.2739.6539.0539.5839.5816,462,500
13 Jul 202239.3740.1538.9739.8839.8816,994,300
12 Jul 202239.3340.3639.1339.7539.7524,798,700
11 Jul 202239.8139.9439.0139.1739.1720,956,700
08 Jul 202239.9140.2139.5039.9639.9613,100,400
07 Jul 202239.7140.0939.4139.9439.9419,018,400
06 Jul 202239.9740.1139.6139.8339.8320,011,300
05 Jul 202239.3539.8338.9139.8339.8319,320,400
05 Jul 20220.27 Dividend
01 Jul 202239.3740.3939.2840.2940.0216,175,900
30 Jun 202239.0139.6638.5039.2438.9821,566,300
29 Jun 202239.2839.4138.7639.3339.0716,980,100
28 Jun 202240.0340.5739.1039.1338.8717,305,000
27 Jun 202239.6340.0339.5039.8339.5618,156,800
24 Jun 202238.9239.6338.9139.5739.3026,686,900
23 Jun 202238.9339.2038.4739.1138.8526,629,300
22 Jun 202238.3439.3338.1838.9038.6426,817,800
21 Jun 202238.9939.3038.2838.4838.2229,169,000
17 Jun 202237.9138.8137.9138.7138.4552,141,600
16 Jun 202239.5039.5337.5637.9137.6636,040,400
15 Jun 202240.3340.9239.7140.1339.8631,767,000
14 Jun 202240.4640.9639.6239.8439.5723,707,000
13 Jun 202241.0541.1940.0740.2039.9332,051,100
10 Jun 202241.8242.0241.5241.6341.3521,302,200
09 Jun 202242.7543.0642.1642.1841.9021,662,300
08 Jun 202242.5243.4342.4242.8442.5517,198,800
07 Jun 202241.9542.7141.7342.6342.3414,485,000
06 Jun 202243.1043.3342.0142.2842.0020,144,500
03 Jun 202243.6743.7842.8142.9342.6419,670,700
02 Jun 202243.5643.8442.9943.8043.5116,742,800
01 Jun 202244.5544.5643.4743.9343.6417,980,700
31 May 202243.9144.6643.4844.2843.9825,249,600
27 May 202244.1344.6443.9844.1643.8618,073,500
26 May 202243.7444.4943.7444.1343.8324,427,800
25 May 202243.0243.8942.7543.7043.4116,583,300
24 May 202242.7043.1042.0843.0742.7820,921,300
23 May 202242.6743.1042.0442.8842.5920,260,400
20 May 202242.3842.6841.1842.0141.7324,325,700
19 May 202241.9242.4341.8042.0241.7417,423,700
18 May 202242.7142.9541.9342.1341.8523,558,200
17 May 202242.0842.9141.9342.8442.5518,435,500
16 May 202241.5442.1641.3641.8741.5921,015,700
13 May 202241.0641.9041.0541.4841.2029,684,100
12 May 202239.8941.4639.7841.3941.1139,604,300
11 May 202240.3740.8039.6139.8439.5731,757,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...