CMCSA

Comcast Historical Data

Company Name Stock Ticker Symbol Market Type
Comcast Corporation CMCSA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.64 1.62% 40.04 00:00:03
Open Price Low Price High Price Close Price Prev Close
39.78 39.435 40.07 40.00 39.40
more quote information »

CMCSA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week37.76540.0737.76538.6517,495,3882.286.02%
1 Month39.9443.71536.585239.8323,658,6480.100.25%
3 Months42.38444.6636.585240.4022,787,903-2.34-5.53%
6 Months47.7848.4236.585242.8323,261,072-7.74-16.2%
1 Year59.0561.8036.585247.3121,447,395-19.01-32.19%
3 Years42.7361.8031.70546.3819,544,759-2.69-6.3%
5 Years41.4861.8030.4342.5120,553,843-1.44-3.47%

CMCSA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 40.00 0.60 1.52% 39.78 40.07 39.435 16,929,200
Aug 11 2022 39.40 0.44 1.13% 39.17 39.835 39.13 15,063,627
Aug 10 2022 38.96 0.80 2.1% 38.77 39.07 38.56 18,420,519
Aug 09 2022 38.16 -0.43 -1.11% 38.68 38.74 37.86 17,539,815
Aug 08 2022 38.59 0.32 0.84% 38.77 39.38 38.51 15,702,276
Aug 05 2022 38.27 -0.66 -1.7% 37.765 38.425 37.765 20,750,702
Aug 04 2022 38.93 0.45 1.17% 38.58 39.22 38.36 19,909,551
Aug 03 2022 38.48 0.80 2.12% 37.82 38.64 37.64 28,924,709
Aug 02 2022 37.68 0.17 0.45% 37.59 38.065 37.44 25,560,820
Aug 01 2022 37.51 -0.01 -0.03% 37.025 37.62 36.76 26,575,680
Jul 29 2022 37.52 -1.89 -4.8% 39.09 39.03 36.5852 54,295,415
Jul 28 2022 39.41 -3.96 -9.13% 39.5919 40.32 38.9801 46,620,797
Jul 27 2022 43.37 0.65 1.52% 42.50 43.715 42.43 27,426,112
Jul 26 2022 42.72 0.25 0.59% 42.21 42.84 42.21 25,379,574
Jul 25 2022 42.47 -0.13 -0.31% 42.89 42.89 42.15 16,842,950
Jul 22 2022 42.60 0.33 0.78% 42.41 42.91 42.22 24,097,852
Jul 21 2022 42.27 0.45 1.08% 41.51 42.36 41.27 19,527,065
Jul 20 2022 41.82 0.51 1.23% 41.42 41.98 40.945 16,797,412
Jul 19 2022 41.31 0.77 1.9% 41.08 41.40 40.87 15,112,197
Jul 18 2022 40.54 -0.36 -0.88% 40.90 41.18 40.44 16,609,674
Jul 15 2022 40.90 1.32 3.34% 39.94 40.93 39.89 22,016,209
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.

Log in to InvestorsHub
Register Now