CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202339.2139.2538.8539.1939.199,646,109
30 May 202339.1239.7639.0739.1639.1624,312,100
26 May 202339.2739.6739.0939.4839.4835,819,100
25 May 202339.4839.8638.9939.0939.0928,091,200
24 May 202340.5140.5839.8839.9839.9820,956,800
23 May 202341.2141.5040.3740.3840.3819,594,700
22 May 202341.4941.6641.1741.2441.2413,572,300
19 May 202341.5141.5940.9841.1841.1817,728,500
18 May 202339.8341.3639.8241.3141.3118,785,400
17 May 202339.8640.4739.7340.2940.2913,146,900
16 May 202340.0940.1839.5339.7439.7412,333,000
15 May 202340.3840.5140.0740.2040.2013,489,800
12 May 202340.4540.5640.0240.2140.2117,166,700
11 May 202339.7940.5239.7840.3740.3719,003,400
10 May 202339.9339.9339.2839.8639.8619,204,300
09 May 202340.4140.5039.5739.6239.6223,318,300
08 May 202340.5340.8040.2640.5940.5916,351,900
05 May 202340.5740.6339.8540.4340.4318,935,300
04 May 202340.7740.7840.0140.2240.2215,143,000
03 May 202341.3641.5340.8140.8940.8919,592,900
02 May 202341.5341.6440.5241.2041.2020,977,800
01 May 202342.0042.0041.5341.6441.6417,235,500
28 Apr 202340.0441.4239.9941.3741.3724,805,400
27 Apr 202337.7040.4237.6040.2740.2731,581,400
26 Apr 202336.6836.9536.3936.5236.5219,547,800
25 Apr 202336.9737.1336.7536.9036.9018,185,400
24 Apr 202337.6737.7337.0837.2137.2113,364,800
21 Apr 202337.8037.8537.5037.7437.7413,679,400
20 Apr 202338.0438.1737.5837.7337.7314,347,700
19 Apr 202338.0338.4337.9838.2538.2513,401,000
18 Apr 202338.8539.0637.9538.2738.2717,250,100
17 Apr 202337.9938.2437.9438.0938.0914,930,500
14 Apr 202337.9938.2137.4337.9637.9619,679,100
13 Apr 202337.8938.3037.7438.0538.0515,539,200
12 Apr 202338.7038.7437.5437.6437.6416,207,500
11 Apr 202338.3338.6938.2838.3838.3814,214,800
10 Apr 202337.5338.2837.4238.2338.2312,432,400
06 Apr 202338.0438.0837.5537.6937.6920,359,100
05 Apr 202337.6338.1037.5337.9237.9216,510,500
04 Apr 202337.9538.0437.4637.7737.7720,121,000
04 Apr 20230.29 Dividend
03 Apr 202338.0038.3537.8238.0137.7219,698,300
31 Mar 202337.2837.9537.2137.9137.6215,858,200
30 Mar 202337.3937.4036.9737.1536.8714,922,200
29 Mar 202336.8336.9936.7336.9536.6714,579,700
28 Mar 202336.4136.7936.3536.4536.1711,818,100
27 Mar 202336.1836.6236.1736.4036.1216,333,800
24 Mar 202335.7036.1335.2835.9235.6520,371,000
23 Mar 202336.1136.4835.6435.9735.7020,323,000
22 Mar 202337.1037.2636.1736.2035.9216,159,200
21 Mar 202336.7737.0936.6736.9936.7117,058,200
20 Mar 202336.1936.5436.1636.4336.1516,516,500
17 Mar 202335.8736.2135.6336.0335.7651,723,700
16 Mar 202335.4136.3135.4136.2435.9622,245,100
15 Mar 202335.0335.9934.6335.8935.6222,670,200
14 Mar 202335.9836.0134.9335.2835.0127,424,100
13 Mar 202335.3035.9534.9435.5135.2422,182,100
10 Mar 202335.2435.5834.9935.3135.0420,414,500
09 Mar 202336.0036.1335.3335.4735.2014,273,800
08 Mar 202336.4536.4735.6135.9035.6317,450,000
07 Mar 202337.0737.2135.9436.1935.9120,070,100
06 Mar 202337.6237.6337.0237.0836.8012,422,100
03 Mar 202337.2437.3937.0037.2336.9516,776,900
02 Mar 202336.4037.0336.3936.9536.6713,626,300
01 Mar 202336.8837.0836.3436.6336.3517,280,400
28 Feb 202337.0237.4036.8237.1736.8924,474,300
27 Feb 202337.2537.5737.1237.3537.0717,514,600
24 Feb 202337.0137.3036.8937.0036.7218,159,200
23 Feb 202338.0338.1437.4437.6937.4017,699,200
22 Feb 202337.7038.2637.5838.0137.7216,612,100
21 Feb 202338.4738.7037.7937.8437.5518,765,000
17 Feb 202339.7139.8038.9739.1238.8213,992,800
16 Feb 202338.8539.9938.8039.7239.4223,909,500
15 Feb 202339.2039.5238.7239.4239.1216,747,700
14 Feb 202338.9039.2738.5339.0638.7618,006,800
13 Feb 202338.1739.2638.1739.0938.7918,378,700
10 Feb 202337.9038.3837.8838.3638.0716,100,100
09 Feb 202339.3239.4237.8737.9037.6120,396,100
08 Feb 202339.2339.4038.5338.7638.4619,689,100
07 Feb 202339.3339.8939.0239.6739.3717,929,000
06 Feb 202339.5539.7939.2639.5139.2114,255,600
03 Feb 202340.8140.8639.8039.9739.6720,404,400
02 Feb 202339.8541.1539.7341.1140.8021,445,700
01 Feb 202339.1040.3038.6839.9739.6717,815,100
31 Jan 202339.2539.4239.0839.3539.0526,005,900
30 Jan 202339.1139.5238.9439.2438.9419,014,700
27 Jan 202340.1840.3939.5339.6039.3020,776,700
26 Jan 202339.0540.7439.0140.4140.1022,311,100
25 Jan 202340.3140.3139.5640.1039.7924,544,400
24 Jan 202340.1940.4439.6539.7539.4524,189,300
23 Jan 202339.2540.4239.2540.2639.9530,350,300
20 Jan 202338.2439.4537.9739.3739.0722,598,100
19 Jan 202338.2438.3737.7738.1437.8516,010,300
18 Jan 202338.8739.1438.1738.2837.9918,201,600
17 Jan 202338.9939.0438.4438.9438.6418,354,300
13 Jan 202338.7039.0638.4738.9338.6314,155,700
12 Jan 202337.8638.7337.7138.6938.3920,376,700
11 Jan 202338.0638.1037.4337.9537.6613,347,000
10 Jan 202337.4037.9337.3437.8837.5915,757,000
09 Jan 202337.9938.0037.4237.5537.2622,849,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...