Singapore markets close in 2 hours 38 minutes

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
39.97-1.14 (-2.77%)
At close: 04:00PM EST
39.83 -0.14 (-0.35%)
After hours: 07:42PM EST
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202340.8140.8639.8039.9739.9720,404,400
02 Feb 202339.8541.1539.7341.1141.1121,445,700
01 Feb 202339.1040.3038.6839.9739.9717,815,100
31 Jan 202339.2539.4239.0839.3539.3526,005,900
30 Jan 202339.1139.5238.9439.2439.2419,014,700
27 Jan 202340.1840.3939.5339.6039.6020,776,300
26 Jan 202339.0540.7439.0140.4140.4122,311,100
25 Jan 202340.3140.3139.5640.1040.1024,544,400
24 Jan 202340.1940.4439.6539.7539.7524,189,300
23 Jan 202339.2540.4239.2540.2640.2630,350,300
20 Jan 202338.2439.4537.9739.3739.3722,586,000
19 Jan 202338.2438.3737.7738.1438.1416,010,300
18 Jan 202338.8739.1438.1738.2838.2818,201,600
17 Jan 202338.9939.0438.4438.9438.9418,354,300
13 Jan 202338.7039.0638.4738.9338.9314,155,700
12 Jan 202337.8638.7337.7138.6938.6920,376,700
11 Jan 202338.0638.1037.4337.9537.9513,347,000
10 Jan 202337.4037.9337.3437.8837.8815,757,000
09 Jan 202337.9938.0037.4237.5537.5522,849,900
06 Jan 202337.5638.0037.1737.8937.8918,780,000
05 Jan 202336.9037.1536.2136.9836.9826,969,600
04 Jan 202336.2536.9736.0336.5936.5924,067,700
03 Jan 202334.9435.5934.7435.5735.5723,175,300
03 Jan 20230.27 Dividend
30 Dec 202234.8134.9834.5334.9734.7015,385,300
29 Dec 202234.8135.3534.7035.0534.7812,578,200
28 Dec 202235.1035.2534.6134.6234.3514,350,100
27 Dec 202235.1135.2834.6435.0034.7315,313,600
23 Dec 202234.7835.2034.7435.1434.8712,383,700
22 Dec 202234.7635.1134.4134.8234.5530,953,300
21 Dec 202234.7335.4034.6735.0834.8123,001,300
20 Dec 202233.9834.5633.7834.4134.1431,933,000
19 Dec 202234.5734.7433.9333.9833.7223,725,000
16 Dec 202234.3334.7734.0634.4934.2268,862,200
15 Dec 202234.9135.1734.4534.6134.3427,711,600
14 Dec 202234.8736.2134.7335.3535.0833,913,400
13 Dec 202237.4637.8836.4936.7136.4328,358,300
12 Dec 202235.5436.5735.4536.5236.2429,169,100
09 Dec 202234.9835.7734.8035.3235.0518,016,900
08 Dec 202234.6035.1434.3834.9734.7017,995,500
07 Dec 202234.7034.8334.2634.6234.3522,694,000
06 Dec 202235.3035.3134.4934.7734.5022,960,400
05 Dec 202235.3736.0435.1335.1534.8832,751,200
02 Dec 202235.6136.0935.4735.8635.5825,809,000
01 Dec 202236.3837.0836.2036.2836.0021,179,400
30 Nov 202235.4636.7035.1736.6436.3636,195,700
29 Nov 202235.4735.6835.1135.4835.2116,528,800
28 Nov 202235.3635.6635.2535.5935.3219,257,300
25 Nov 202235.6335.9835.4935.6535.3710,810,900
23 Nov 202235.0335.6834.9535.5335.2617,890,400
22 Nov 202234.5735.2034.4435.1034.8325,803,400
21 Nov 202234.6234.8934.0334.3534.0819,782,900
18 Nov 202234.4234.9134.2834.5034.2321,407,300
17 Nov 202233.4634.5533.2134.2634.0026,017,600
16 Nov 202234.2034.5233.6533.9833.7219,477,700
15 Nov 202234.6335.0833.9534.2834.0226,088,000
14 Nov 202233.9134.6633.8134.1333.8728,778,100
11 Nov 202233.1334.0632.8334.0233.7624,484,900
10 Nov 202232.7332.9032.1632.7732.5231,529,100
09 Nov 202231.6631.9031.1831.3931.1520,854,300
08 Nov 202231.7232.3431.4731.9031.6521,878,500
07 Nov 202231.3331.8531.1331.6031.3626,661,900
04 Nov 202230.6831.4430.3831.0030.7628,961,900
03 Nov 202230.4630.5830.0430.3830.1529,178,900
02 Nov 202231.4932.0030.8530.9130.6725,285,900
01 Nov 202231.9932.6131.5431.5631.3223,333,000
31 Oct 202231.8831.8831.2331.7431.4925,866,700
28 Oct 202231.4532.0330.6331.9531.7034,414,000
27 Oct 202232.9934.2631.8631.9731.7238,960,100
26 Oct 202232.0032.1831.4531.5031.2632,053,600
25 Oct 202231.2031.6131.0831.5631.3225,312,700
24 Oct 202230.8431.3830.7331.0830.8428,650,400
21 Oct 202230.3130.7530.0530.4830.2430,818,000
20 Oct 202230.5030.8130.2630.4630.2222,997,100
19 Oct 202230.7330.9630.2630.3930.1629,087,900
18 Oct 202231.3431.5930.4730.7530.5129,236,400
17 Oct 202230.4730.9630.4030.8230.5829,109,000
14 Oct 202230.5230.8430.0130.0529.8227,582,500
13 Oct 202228.6730.5128.3930.2330.0035,165,800
12 Oct 202228.7329.3328.5228.6928.4729,784,000
11 Oct 202228.9329.1528.6328.6828.4634,744,800
10 Oct 202229.5429.7529.0329.1328.9123,583,100
07 Oct 202229.8829.9829.2029.2729.0428,850,600
06 Oct 202230.6330.7229.9930.0529.8232,508,700
05 Oct 202230.5330.9130.1430.7430.5022,332,700
04 Oct 202230.4931.1030.4030.9930.7528,183,400
04 Oct 20220.27 Dividend
03 Oct 202229.8430.7729.5930.6330.1334,345,600
30 Sept 202230.6530.6529.2829.3328.8531,419,600
29 Sept 202230.8630.8630.0030.4329.9328,466,500
28 Sept 202230.6731.3930.4031.1630.6526,406,700
27 Sept 202231.2831.4130.0030.2629.7634,363,300
26 Sept 202231.6631.8530.5330.8930.3834,149,000
23 Sept 202232.3732.4131.4531.8431.3227,448,500
22 Sept 202232.6032.9232.3032.4731.9425,182,900
21 Sept 202234.0234.0932.6832.7032.1636,733,700
20 Sept 202233.9934.2333.6033.8433.2826,624,000
19 Sept 202234.3634.7734.0034.4633.8923,407,900
16 Sept 202234.0934.7133.9334.5233.9552,294,500
15 Sept 202234.4534.6033.7234.0033.4436,999,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...