Singapore markets closed

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
40.59+0.98 (+2.47%)
At close: 04:00PM EDT
40.53 -0.06 (-0.15%)
Pre-market: 07:00AM EDT
Time period:
18 Jul 2023 - 18 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jul 202439.6840.7439.6740.5940.5931,683,800
16 Jul 202438.9439.6738.8639.6139.6118,541,200
15 Jul 202438.2539.4438.2038.9438.9419,018,300
12 Jul 202437.9938.3437.9138.2938.2916,748,300
11 Jul 202437.5938.1937.5637.7537.7518,630,000
10 Jul 202437.5837.6737.1437.4337.4319,225,400
09 Jul 202437.2737.6737.1537.5137.5118,695,300
08 Jul 202437.7937.9937.2137.3337.3317,617,700
05 Jul 202437.9637.9937.6837.8637.8612,172,200
03 Jul 202437.7538.3137.7138.0538.057,658,000
03 Jul 20240.31 Dividend
02 Jul 202438.3638.3637.7738.1637.8515,707,800
01 Jul 202438.9039.0838.1438.1737.8616,905,700
28 Jun 202438.5439.2538.5039.1638.8438,288,900
27 Jun 202438.2838.3937.9638.2837.9713,073,200
26 Jun 202438.2938.4437.6238.2237.9123,560,600
25 Jun 202438.6638.6637.9438.4038.0925,171,900
24 Jun 202438.2938.8038.0638.4838.1719,434,300
21 Jun 202438.2238.7137.9738.4838.1749,147,000
20 Jun 202436.7837.9836.7137.8537.5421,203,300
18 Jun 202437.3437.7936.7536.9036.6022,444,900
17 Jun 202437.3937.4736.9237.3137.0131,105,500
14 Jun 202437.3737.6837.2637.4437.1412,692,500
13 Jun 202437.5037.8437.3137.5837.2718,514,800
12 Jun 202438.5338.6437.4837.8337.5218,902,700
11 Jun 202438.1538.6037.9638.3238.0116,480,000
10 Jun 202438.9138.9838.5238.7938.4713,185,600
07 Jun 202439.0639.3538.9138.9638.6416,049,300
06 Jun 202439.1739.9239.0139.0738.7520,336,300
05 Jun 202439.6039.6039.0639.1438.8212,635,500
04 Jun 202439.4239.7839.2039.5639.2414,580,900
03 Jun 202440.0040.0739.2839.5839.2615,651,400
31 May 202438.4640.0938.1340.0339.7027,039,300
30 May 202438.0638.9137.9238.8738.5518,256,100
29 May 202438.2638.4337.8537.9437.6328,533,500
28 May 202438.2338.8138.1638.5438.2316,937,200
24 May 202438.7438.8238.2538.5438.2314,375,200
23 May 202438.8239.1438.5038.6838.3716,081,800
22 May 202439.1939.1938.6638.8938.5717,755,200
21 May 202439.0039.6338.9639.2138.8913,472,000
20 May 202439.1739.3138.6739.2138.8912,533,400
17 May 202439.2839.3938.9139.2738.9513,733,400
16 May 202439.1639.4338.8939.3739.0515,663,800
15 May 202439.8839.9539.0139.2538.9318,828,100
14 May 202440.0140.0639.5939.7039.3816,096,700
13 May 202439.5739.7439.3239.7039.3818,405,400
10 May 202438.3739.4538.3339.3138.9915,227,400
09 May 202439.0139.1138.4038.5438.2323,593,200
08 May 202438.4639.8038.3639.0538.7322,394,300
07 May 202438.6438.7238.3738.4938.1830,573,400
06 May 202438.7839.0638.4238.4938.1832,166,400
03 May 202438.4538.8438.3838.6938.3822,278,700
02 May 202438.5438.7538.0738.3638.0516,967,700
01 May 202438.0538.7038.0238.2037.8919,737,000
30 Apr 202438.6238.7437.8438.1137.8020,206,700
29 Apr 202438.5738.9538.4638.8538.5314,933,000
26 Apr 202437.1038.7236.4338.5738.2629,783,200
25 Apr 202438.6539.2437.1937.8737.5637,835,400
24 Apr 202439.9640.3439.8240.2139.8819,581,200
23 Apr 202440.4541.1240.3140.3640.0315,324,900
22 Apr 202440.4840.7039.9640.5740.2424,644,700
19 Apr 202439.7140.3039.5740.2439.9124,227,500
18 Apr 202439.3539.6939.1339.6239.3015,684,700
17 Apr 202439.3139.4238.8838.9938.6720,450,100
16 Apr 202439.4039.6039.0139.1238.8018,927,200
15 Apr 202439.7539.9239.1139.4339.1121,293,600
12 Apr 202439.8739.9539.2339.3739.0523,411,800
11 Apr 202440.0540.2639.6440.1439.8124,560,300
10 Apr 202440.1540.1539.3839.7239.4022,368,400
09 Apr 202440.2840.7839.9540.1539.8232,646,600
08 Apr 202440.7541.0140.5840.7140.3828,115,900
05 Apr 202440.8741.1940.6440.9040.5722,832,300
04 Apr 202441.8142.0140.9541.1140.7824,458,100
03 Apr 202441.7441.9541.4141.5341.1918,818,700
02 Apr 202442.1842.6641.6141.8141.4716,801,500
02 Apr 20240.31 Dividend
01 Apr 202443.0343.0541.8542.2841.6318,303,600
28 Mar 202443.1943.5943.1243.3542.6821,157,200
27 Mar 202442.7443.0942.6943.0742.4114,106,600
26 Mar 202442.6642.6642.1442.4841.8319,299,300
25 Mar 202442.8742.8842.3042.6441.9817,851,200
22 Mar 202443.0943.1342.4742.7442.0815,037,400
21 Mar 202443.0043.0142.4542.8942.2318,752,200
20 Mar 202442.9043.2242.6943.1042.4427,557,800
19 Mar 202442.9443.2542.6342.9942.3323,083,700
18 Mar 202443.0543.4942.9443.1242.4621,627,800
15 Mar 202442.8443.3142.6942.7742.1145,303,600
14 Mar 202443.1043.1542.0142.8242.1625,065,800
13 Mar 202443.4143.6843.2043.2842.6114,472,000
12 Mar 202443.6543.6542.8043.1942.5318,817,100
11 Mar 202442.7343.6842.6443.5442.8725,322,100
08 Mar 202441.7442.6341.6042.5841.9218,006,900
07 Mar 202442.3042.3741.5141.7441.1017,712,400
06 Mar 202442.1142.4141.6742.1541.5016,593,600
05 Mar 202441.9142.5741.7242.0641.4126,734,800
04 Mar 202442.7342.8841.5941.8541.2120,055,600
01 Mar 202442.6643.0742.1742.8042.1415,014,400
29 Feb 202442.5342.9542.4442.8542.1928,706,500
28 Feb 202442.2442.6342.1242.1541.5013,195,600
27 Feb 202442.2242.3141.9042.2741.6213,143,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...