Singapore markets open in 8 hours 42 minutes
Straits Times Index
3,290.70 +24.75 (+0.76%) S&P 500
5,222.68 +8.60 (+0.16%) Dow
39,512.84 +125.08 (+0.32%) Nasdaq
16,340.87 -5.40 (-0.03%) Bitcoin USD
61,476.63 +256.99 (+0.42%) CMC Crypto 200
1,269.97 -88.04 (-6.48%)
Comcast Holdings Corp. (CCZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 09:30AM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | - |
| 09 May 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | - |
| 08 May 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | - |
| 07 May 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | - |
| 06 May 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | - |
| 03 May 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | - |
| 02 May 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | - |
| 01 May 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | - |
| 30 Apr 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | - |
| 29 Apr 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | - |
| 26 Apr 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | - |
| 25 Apr 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | - |
| 24 Apr 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | - |
| 23 Apr 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | 100 |
| 22 Apr 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | 100 |
| 19 Apr 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
| 18 Apr 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
| 17 Apr 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
| 16 Apr 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
| 15 Apr 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | 400 |
| 12 Apr 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
| 11 Apr 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
| 10 Apr 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
| 09 Apr 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
| 08 Apr 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
| 05 Apr 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | 300 |
| 04 Apr 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
| 03 Apr 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
| 02 Apr 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | 100 |
| 01 Apr 2024 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | 100 |
| 28 Mar 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
| 28 Mar 2024 | 1.214 Dividend | |||||
| 27 Mar 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 54.99 | - |
| 26 Mar 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 54.99 | 100 |
| 25 Mar 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 54.73 | - |
| 22 Mar 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 54.73 | - |
| 21 Mar 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 54.73 | - |
| 20 Mar 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 54.73 | - |
| 19 Mar 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 54.73 | - |
| 18 Mar 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 54.73 | 100 |
| 15 Mar 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 54.31 | - |
| 14 Mar 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 54.31 | - |
| 13 Mar 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 54.31 | - |
| 12 Mar 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 54.31 | - |
| 11 Mar 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 54.31 | - |
| 08 Mar 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 54.31 | 100 |
| 07 Mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 52.83 | - |
| 06 Mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 52.83 | - |
| 05 Mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 52.83 | - |
| 04 Mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 52.83 | - |
| 01 Mar 2024 | 58.50 | 58.50 | 54.00 | 54.00 | 52.83 | 400 |
| 29 Feb 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 54.01 | - |
| 28 Feb 2024 | 55.40 | 56.69 | 54.70 | 55.20 | 54.01 | 3,700 |
| 27 Feb 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 54.20 | - |
| 26 Feb 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 54.20 | 200 |
| 23 Feb 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 54.11 | - |
| 22 Feb 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 54.11 | - |
| 21 Feb 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 54.11 | - |
| 20 Feb 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 54.11 | - |
| 16 Feb 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 54.11 | - |
| 15 Feb 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 54.11 | - |
| 14 Feb 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 54.11 | 100 |
| 13 Feb 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 54.05 | - |
| 12 Feb 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 54.05 | - |
| 09 Feb 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 54.05 | - |
| 08 Feb 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 54.05 | - |
| 07 Feb 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 54.05 | - |
| 06 Feb 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 54.05 | - |
| 05 Feb 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 54.05 | - |
| 02 Feb 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 54.05 | - |
| 01 Feb 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 54.05 | - |
| 31 Jan 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 54.05 | - |
| 30 Jan 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 54.05 | 100 |
| 29 Jan 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 54.79 | - |
| 26 Jan 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 54.79 | 100 |
| 25 Jan 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 54.79 | - |
| 24 Jan 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 54.79 | - |
| 23 Jan 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 54.79 | 300 |
| 22 Jan 2024 | 55.98 | 56.05 | 55.98 | 56.00 | 54.79 | 500 |
| 19 Jan 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 55.10 | - |
| 18 Jan 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 55.10 | - |
| 17 Jan 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 55.10 | - |
| 16 Jan 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 55.10 | 100 |
| 12 Jan 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 56.02 | - |
| 11 Jan 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 56.02 | - |
| 10 Jan 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 56.02 | - |
| 09 Jan 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 56.02 | - |
| 08 Jan 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 56.02 | - |
| 05 Jan 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 56.02 | - |
| 04 Jan 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 56.02 | - |
| 03 Jan 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 56.02 | - |
| 02 Jan 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 56.02 | - |
| 29 Dec 2023 | 57.26 | 57.26 | 57.26 | 57.26 | 56.02 | - |
| 28 Dec 2023 | 57.26 | 57.26 | 57.26 | 57.26 | 56.02 | 100 |
| 28 Dec 2023 | 0.424 Dividend | |||||
| 27 Dec 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 54.38 | - |
| 26 Dec 2023 | 55.01 | 56.00 | 55.01 | 56.00 | 54.38 | 700 |
| 22 Dec 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 52.43 | - |
| 21 Dec 2023 | 56.00 | 56.00 | 54.00 | 54.00 | 52.43 | 3,300 |
| 20 Dec 2023 | 57.20 | 57.20 | 57.20 | 57.20 | 55.54 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.