Top tips to save money when you are shopping online

Tricks to help you save money and be shopping savvy

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

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Sept 2022	30.65	30.65	29.28	29.33	29.33	31,418,600
29 Sept 2022	30.86	30.86	30.00	30.43	30.43	28,466,500
28 Sept 2022	30.67	31.39	30.40	31.16	31.16	26,406,700
27 Sept 2022	31.28	31.41	30.00	30.26	30.26	34,363,300
26 Sept 2022	31.66	31.85	30.53	30.89	30.89	34,149,000
23 Sept 2022	32.37	32.41	31.45	31.84	31.84	27,447,700
22 Sept 2022	32.60	32.92	32.30	32.47	32.47	25,182,900
21 Sept 2022	34.02	34.09	32.68	32.70	32.70	36,733,700
20 Sept 2022	33.99	34.23	33.60	33.84	33.84	26,624,000
19 Sept 2022	34.36	34.77	34.00	34.46	34.46	23,407,900
16 Sept 2022	34.09	34.71	33.93	34.52	34.52	52,293,900
15 Sept 2022	34.45	34.60	33.72	34.00	34.00	36,999,500
14 Sept 2022	34.03	34.71	33.65	34.47	34.47	31,751,200
13 Sept 2022	35.07	35.16	33.41	33.46	33.46	35,960,600
12 Sept 2022	35.72	35.90	35.37	35.69	35.69	21,781,000
09 Sept 2022	34.44	35.50	34.34	35.43	35.43	28,295,000
08 Sept 2022	34.91	34.91	33.74	34.37	34.37	39,075,700
07 Sept 2022	34.77	35.08	34.59	34.98	34.98	33,188,800
06 Sept 2022	35.98	35.98	34.59	34.74	34.74	29,842,200
02 Sept 2022	36.94	37.03	35.65	35.76	35.76	20,090,700
01 Sept 2022	36.15	36.93	36.15	36.90	36.90	22,729,200
31 Aug 2022	36.26	36.47	36.03	36.19	36.19	32,478,300
30 Aug 2022	36.52	36.56	35.61	35.72	35.72	23,702,600
29 Aug 2022	36.72	36.88	36.25	36.29	36.29	23,293,300
26 Aug 2022	37.75	38.08	36.78	36.80	36.80	21,742,300
25 Aug 2022	37.29	37.71	37.03	37.60	37.60	21,571,000
24 Aug 2022	37.21	37.66	37.07	37.11	37.11	17,668,300
23 Aug 2022	37.65	37.81	37.22	37.24	37.24	16,505,700
22 Aug 2022	38.63	38.63	37.54	37.62	37.62	21,400,200
19 Aug 2022	38.39	38.79	38.14	38.68	38.68	19,692,200
18 Aug 2022	39.28	39.41	38.41	38.61	38.61	29,036,900
17 Aug 2022	39.98	40.08	39.08	39.26	39.26	18,447,700
16 Aug 2022	40.16	40.56	39.94	40.36	40.36	17,641,800
15 Aug 2022	39.59	40.63	39.40	40.57	40.57	19,005,700
12 Aug 2022	39.78	40.07	39.44	40.00	40.00	16,930,400
11 Aug 2022	39.17	39.84	39.13	39.40	39.40	15,063,600
10 Aug 2022	38.77	39.07	38.56	38.96	38.96	18,426,600
09 Aug 2022	38.59	38.74	37.86	38.16	38.16	17,541,900
08 Aug 2022	38.77	39.38	38.51	38.59	38.59	15,702,300
05 Aug 2022	37.77	38.42	37.77	38.27	38.27	20,752,200
04 Aug 2022	38.58	39.22	38.36	38.93	38.93	19,913,300
03 Aug 2022	37.82	38.64	37.64	38.48	38.48	27,677,500
02 Aug 2022	37.59	38.07	37.44	37.68	37.68	25,562,500
01 Aug 2022	37.03	37.62	36.76	37.51	37.51	26,577,100
29 Jul 2022	39.09	39.11	36.57	37.52	37.52	54,134,700
28 Jul 2022	39.59	40.32	38.98	39.41	39.41	46,629,900
27 Jul 2022	42.50	43.72	42.43	43.37	43.37	27,414,600
26 Jul 2022	42.21	42.84	42.21	42.72	42.72	25,380,500
25 Jul 2022	42.89	42.89	42.15	42.47	42.47	16,842,900
22 Jul 2022	42.41	42.91	42.22	42.60	42.60	24,098,600
21 Jul 2022	41.58	42.38	41.14	42.27	42.27	19,527,000
20 Jul 2022	41.42	41.98	40.95	41.82	41.82	16,799,300
19 Jul 2022	41.08	41.40	40.87	41.31	41.31	15,112,600
18 Jul 2022	40.90	41.18	40.44	40.54	40.54	16,610,000
15 Jul 2022	39.94	40.93	39.89	40.90	40.90	22,142,700
14 Jul 2022	39.27	39.65	39.05	39.58	39.58	16,462,500
13 Jul 2022	39.37	40.15	38.97	39.88	39.88	16,994,300
12 Jul 2022	39.33	40.36	39.13	39.75	39.75	24,798,700
11 Jul 2022	39.81	39.94	39.01	39.17	39.17	20,956,700
08 Jul 2022	39.91	40.21	39.50	39.96	39.96	13,100,400
07 Jul 2022	39.71	40.09	39.41	39.94	39.94	19,018,400
06 Jul 2022	39.97	40.11	39.61	39.83	39.83	20,011,300
05 Jul 2022	39.35	39.83	38.91	39.83	39.83	19,320,400
05 Jul 2022	0.27 Dividend
01 Jul 2022	39.37	40.39	39.28	40.29	40.02	16,175,900
30 Jun 2022	39.01	39.66	38.50	39.24	38.98	21,566,300
29 Jun 2022	39.28	39.41	38.76	39.33	39.07	16,980,100
28 Jun 2022	40.03	40.57	39.10	39.13	38.87	17,305,000
27 Jun 2022	39.63	40.03	39.50	39.83	39.56	18,156,800
24 Jun 2022	38.92	39.63	38.91	39.57	39.30	26,686,900
23 Jun 2022	38.93	39.20	38.47	39.11	38.85	26,629,300
22 Jun 2022	38.34	39.33	38.18	38.90	38.64	26,817,800
21 Jun 2022	38.99	39.30	38.28	38.48	38.22	29,169,000
17 Jun 2022	37.91	38.81	37.91	38.71	38.45	52,141,600
16 Jun 2022	39.50	39.53	37.56	37.91	37.66	36,040,400
15 Jun 2022	40.33	40.92	39.71	40.13	39.86	31,767,000
14 Jun 2022	40.46	40.96	39.62	39.84	39.57	23,707,000
13 Jun 2022	41.05	41.19	40.07	40.20	39.93	32,051,100
10 Jun 2022	41.82	42.02	41.52	41.63	41.35	21,302,200
09 Jun 2022	42.75	43.06	42.16	42.18	41.90	21,662,300
08 Jun 2022	42.52	43.43	42.42	42.84	42.55	17,198,800
07 Jun 2022	41.95	42.71	41.73	42.63	42.34	14,485,000
06 Jun 2022	43.10	43.33	42.01	42.28	42.00	20,144,500
03 Jun 2022	43.67	43.78	42.81	42.93	42.64	19,670,700
02 Jun 2022	43.56	43.84	42.99	43.80	43.51	16,742,800
01 Jun 2022	44.55	44.56	43.47	43.93	43.64	17,980,700
31 May 2022	43.91	44.66	43.48	44.28	43.98	25,249,600
27 May 2022	44.13	44.64	43.98	44.16	43.86	18,073,500
26 May 2022	43.74	44.49	43.74	44.13	43.83	24,427,800
25 May 2022	43.02	43.89	42.75	43.70	43.41	16,583,300
24 May 2022	42.70	43.10	42.08	43.07	42.78	20,921,300
23 May 2022	42.67	43.10	42.04	42.88	42.59	20,260,400
20 May 2022	42.38	42.68	41.18	42.01	41.73	24,325,700
19 May 2022	41.92	42.43	41.80	42.02	41.74	17,423,700
18 May 2022	42.71	42.95	41.93	42.13	41.85	23,558,200
17 May 2022	42.08	42.91	41.93	42.84	42.55	18,435,500
16 May 2022	41.54	42.16	41.36	41.87	41.59	21,015,700
13 May 2022	41.06	41.90	41.05	41.48	41.20	29,684,100
12 May 2022	39.89	41.46	39.78	41.39	41.11	39,604,300
11 May 2022	40.37	40.80	39.61	39.84	39.57	31,757,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1006,856.98-36.83(-0.53%)

FTSE 25017,043.20-125.14(-0.73%)

AIM803.20-3.18(-0.39%)

GBP/EUR1.1482+0.0099(+0.87%)

GBP/USD1.1208+0.0042(+0.38%)

BTC-GBP17,165.41-68.19(-0.40%)

Top tips to save money when you are shopping online

Comcast Corporation (CMCSA)

FTSE 100
6,856.98
-36.83(-0.53%)

FTSE 250
17,043.20
-125.14(-0.73%)

AIM
803.20
-3.18(-0.39%)

GBP/EUR
1.1482
+0.0099(+0.87%)

GBP/USD
1.1208
+0.0042(+0.38%)

BTC-GBP
17,165.41
-68.19(-0.40%)