Mail

CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2023	39.21	39.25	38.85	39.19	39.19	9,646,109
30 May 2023	39.12	39.76	39.07	39.16	39.16	24,312,100
26 May 2023	39.27	39.67	39.09	39.48	39.48	35,819,100
25 May 2023	39.48	39.86	38.99	39.09	39.09	28,091,200
24 May 2023	40.51	40.58	39.88	39.98	39.98	20,956,800
23 May 2023	41.21	41.50	40.37	40.38	40.38	19,594,700
22 May 2023	41.49	41.66	41.17	41.24	41.24	13,572,300
19 May 2023	41.51	41.59	40.98	41.18	41.18	17,728,500
18 May 2023	39.83	41.36	39.82	41.31	41.31	18,785,400
17 May 2023	39.86	40.47	39.73	40.29	40.29	13,146,900
16 May 2023	40.09	40.18	39.53	39.74	39.74	12,333,000
15 May 2023	40.38	40.51	40.07	40.20	40.20	13,489,800
12 May 2023	40.45	40.56	40.02	40.21	40.21	17,166,700
11 May 2023	39.79	40.52	39.78	40.37	40.37	19,003,400
10 May 2023	39.93	39.93	39.28	39.86	39.86	19,204,300
09 May 2023	40.41	40.50	39.57	39.62	39.62	23,318,300
08 May 2023	40.53	40.80	40.26	40.59	40.59	16,351,900
05 May 2023	40.57	40.63	39.85	40.43	40.43	18,935,300
04 May 2023	40.77	40.78	40.01	40.22	40.22	15,143,000
03 May 2023	41.36	41.53	40.81	40.89	40.89	19,592,900
02 May 2023	41.53	41.64	40.52	41.20	41.20	20,977,800
01 May 2023	42.00	42.00	41.53	41.64	41.64	17,235,500
28 Apr 2023	40.04	41.42	39.99	41.37	41.37	24,805,400
27 Apr 2023	37.70	40.42	37.60	40.27	40.27	31,581,400
26 Apr 2023	36.68	36.95	36.39	36.52	36.52	19,547,800
25 Apr 2023	36.97	37.13	36.75	36.90	36.90	18,185,400
24 Apr 2023	37.67	37.73	37.08	37.21	37.21	13,364,800
21 Apr 2023	37.80	37.85	37.50	37.74	37.74	13,679,400
20 Apr 2023	38.04	38.17	37.58	37.73	37.73	14,347,700
19 Apr 2023	38.03	38.43	37.98	38.25	38.25	13,401,000
18 Apr 2023	38.85	39.06	37.95	38.27	38.27	17,250,100
17 Apr 2023	37.99	38.24	37.94	38.09	38.09	14,930,500
14 Apr 2023	37.99	38.21	37.43	37.96	37.96	19,679,100
13 Apr 2023	37.89	38.30	37.74	38.05	38.05	15,539,200
12 Apr 2023	38.70	38.74	37.54	37.64	37.64	16,207,500
11 Apr 2023	38.33	38.69	38.28	38.38	38.38	14,214,800
10 Apr 2023	37.53	38.28	37.42	38.23	38.23	12,432,400
06 Apr 2023	38.04	38.08	37.55	37.69	37.69	20,359,100
05 Apr 2023	37.63	38.10	37.53	37.92	37.92	16,510,500
04 Apr 2023	37.95	38.04	37.46	37.77	37.77	20,121,000
04 Apr 2023	0.29 Dividend
03 Apr 2023	38.00	38.35	37.82	38.01	37.72	19,698,300
31 Mar 2023	37.28	37.95	37.21	37.91	37.62	15,858,200
30 Mar 2023	37.39	37.40	36.97	37.15	36.87	14,922,200
29 Mar 2023	36.83	36.99	36.73	36.95	36.67	14,579,700
28 Mar 2023	36.41	36.79	36.35	36.45	36.17	11,818,100
27 Mar 2023	36.18	36.62	36.17	36.40	36.12	16,333,800
24 Mar 2023	35.70	36.13	35.28	35.92	35.65	20,371,000
23 Mar 2023	36.11	36.48	35.64	35.97	35.70	20,323,000
22 Mar 2023	37.10	37.26	36.17	36.20	35.92	16,159,200
21 Mar 2023	36.77	37.09	36.67	36.99	36.71	17,058,200
20 Mar 2023	36.19	36.54	36.16	36.43	36.15	16,516,500
17 Mar 2023	35.87	36.21	35.63	36.03	35.76	51,723,700
16 Mar 2023	35.41	36.31	35.41	36.24	35.96	22,245,100
15 Mar 2023	35.03	35.99	34.63	35.89	35.62	22,670,200
14 Mar 2023	35.98	36.01	34.93	35.28	35.01	27,424,100
13 Mar 2023	35.30	35.95	34.94	35.51	35.24	22,182,100
10 Mar 2023	35.24	35.58	34.99	35.31	35.04	20,414,500
09 Mar 2023	36.00	36.13	35.33	35.47	35.20	14,273,800
08 Mar 2023	36.45	36.47	35.61	35.90	35.63	17,450,000
07 Mar 2023	37.07	37.21	35.94	36.19	35.91	20,070,100
06 Mar 2023	37.62	37.63	37.02	37.08	36.80	12,422,100
03 Mar 2023	37.24	37.39	37.00	37.23	36.95	16,776,900
02 Mar 2023	36.40	37.03	36.39	36.95	36.67	13,626,300
01 Mar 2023	36.88	37.08	36.34	36.63	36.35	17,280,400
28 Feb 2023	37.02	37.40	36.82	37.17	36.89	24,474,300
27 Feb 2023	37.25	37.57	37.12	37.35	37.07	17,514,600
24 Feb 2023	37.01	37.30	36.89	37.00	36.72	18,159,200
23 Feb 2023	38.03	38.14	37.44	37.69	37.40	17,699,200
22 Feb 2023	37.70	38.26	37.58	38.01	37.72	16,612,100
21 Feb 2023	38.47	38.70	37.79	37.84	37.55	18,765,000
17 Feb 2023	39.71	39.80	38.97	39.12	38.82	13,992,800
16 Feb 2023	38.85	39.99	38.80	39.72	39.42	23,909,500
15 Feb 2023	39.20	39.52	38.72	39.42	39.12	16,747,700
14 Feb 2023	38.90	39.27	38.53	39.06	38.76	18,006,800
13 Feb 2023	38.17	39.26	38.17	39.09	38.79	18,378,700
10 Feb 2023	37.90	38.38	37.88	38.36	38.07	16,100,100
09 Feb 2023	39.32	39.42	37.87	37.90	37.61	20,396,100
08 Feb 2023	39.23	39.40	38.53	38.76	38.46	19,689,100
07 Feb 2023	39.33	39.89	39.02	39.67	39.37	17,929,000
06 Feb 2023	39.55	39.79	39.26	39.51	39.21	14,255,600
03 Feb 2023	40.81	40.86	39.80	39.97	39.67	20,404,400
02 Feb 2023	39.85	41.15	39.73	41.11	40.80	21,445,700
01 Feb 2023	39.10	40.30	38.68	39.97	39.67	17,815,100
31 Jan 2023	39.25	39.42	39.08	39.35	39.05	26,005,900
30 Jan 2023	39.11	39.52	38.94	39.24	38.94	19,014,700
27 Jan 2023	40.18	40.39	39.53	39.60	39.30	20,776,700
26 Jan 2023	39.05	40.74	39.01	40.41	40.10	22,311,100
25 Jan 2023	40.31	40.31	39.56	40.10	39.79	24,544,400
24 Jan 2023	40.19	40.44	39.65	39.75	39.45	24,189,300
23 Jan 2023	39.25	40.42	39.25	40.26	39.95	30,350,300
20 Jan 2023	38.24	39.45	37.97	39.37	39.07	22,598,100
19 Jan 2023	38.24	38.37	37.77	38.14	37.85	16,010,300
18 Jan 2023	38.87	39.14	38.17	38.28	37.99	18,201,600
17 Jan 2023	38.99	39.04	38.44	38.94	38.64	18,354,300
13 Jan 2023	38.70	39.06	38.47	38.93	38.63	14,155,700
12 Jan 2023	37.86	38.73	37.71	38.69	38.39	20,376,700
11 Jan 2023	38.06	38.10	37.43	37.95	37.66	13,347,000
10 Jan 2023	37.40	37.93	37.34	37.88	37.59	15,757,000
09 Jan 2023	37.99	38.00	37.42	37.55	37.26	22,849,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...