CMCSA

Comcast Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Comcast Corporation CMCSA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 45.58 07:42:53
Close Price Low Price High Price Open Price Previous Close
45.58
more quote information »

CMCSA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week44.0947.5043.9745.9718,461,8041.493.38%
1 Month42.9747.5042.7244.9116,630,4402.616.07%
3 Months38.3047.5038.0342.8616,722,3037.2819.01%
6 Months36.2347.5031.70539.1020,618,1749.3525.81%
1 Year46.9848.8431.70541.2020,640,666-1.40-2.98%
3 Years36.8848.8430.4338.6621,334,2478.7023.59%
5 Years14.5048.8413.08535.3217,409,97931.08214.34%

CMCSA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2020 45.63 -1.18 -2.52% 45.96 46.45 45.02 20,849,108
Sep 16 2020 46.81 0.35 0.75% 47.05 47.50 46.70 23,733,856
Sep 15 2020 46.46 1.19 2.63% 45.16 46.74 45.05 18,322,364
Sep 14 2020 45.27 0.57 1.28% 45.00 45.49 44.71 11,310,707
Sep 11 2020 44.70 0.68 1.54% 44.09 44.74 43.97 18,232,427
Sep 10 2020 44.02 -0.55 -1.23% 44.52 45.01 43.86 15,769,925
Sep 09 2020 44.5702 0.76 1.74% 43.98 44.99 43.71 15,310,784
Sep 08 2020 43.81 -0.63 -1.42% 43.81 44.43 43.12 20,563,542
Sep 04 2020 44.44 -0.16 -0.36% 44.93 45.30 43.90 16,172,143
Sep 03 2020 44.60 -0.57 -1.26% 45.61 45.94 44.09 17,987,222
Sep 02 2020 45.17 0.12 0.27% 45.10 45.93 45.01 20,323,657
Sep 01 2020 45.05 0.17 0.38% 44.43 45.09 44.15 16,910,098
Aug 31 2020 44.88 0.32 0.72% 44.35 45.13 44.08 24,478,063
Aug 28 2020 44.56 0.02 0.04% 44.53 44.57 43.93 10,883,663
Aug 27 2020 44.54 0.34 0.77% 44.56 44.795 44.20 14,044,548
Aug 26 2020 44.20 0.79 1.82% 43.03 44.36 42.91 14,324,976
Aug 25 2020 43.41 -0.39 -0.89% 43.82 44.02 43.18 8,354,145
Aug 24 2020 43.80 0.73 1.69% 42.89 43.82 42.75 15,195,875
Aug 21 2020 43.07 -0.20 -0.46% 42.97 43.32 42.72 11,519,330
Aug 20 2020 43.27 -0.05 -0.12% 43.23 43.435 42.90 11,127,573
Aug 19 2020 43.32 -0.22 -0.51% 43.66 43.759 43.16 9,737,019
Aug 18 2020 43.54 0.01 0.02% 43.74 43.80 43.28 8,433,253
See More Historical Prices »


Your Recent History
NASDAQ
CMCSA
Comcast
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.