1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Comcast Corporation (CMCSA)
  7. Historical

CMCSA

Comcast Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Comcast Corporation CMCSA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.88 -1.76% 49.10 19:59:42
Open Price Low Price High Price Close Price Prev Close
51.1349 49.05 51.40 49.08 49.98
more quote information »

CMCSA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week52.1652.1649.0550.8418,402,442-3.06-5.87%
1 Month52.5054.5949.0552.4915,767,004-3.40-6.48%
3 Months60.1660.84549.0554.3618,017,557-11.06-18.38%
6 Months57.9161.8049.0556.0215,324,496-8.81-15.21%
1 Year50.7561.8048.1554.6516,415,239-1.65-3.25%
3 Years39.0961.8031.70545.3418,337,67710.0125.61%
5 Years17.352561.8017.017541.3619,245,55731.75182.96%

CMCSA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2021 49.08 -0.90 -1.8% 51.1349 51.40 49.05 21,235,996
Nov 30 2021 49.98 -1.55 -3.01% 51.30 51.30 49.805 31,516,778
Nov 29 2021 51.53 0.43 0.84% 51.57 51.745 50.825 19,098,048
Nov 26 2021 51.10 -0.78 -1.5% 51.08 51.37 50.69 12,874,846
Nov 24 2021 51.88 -0.16 -0.31% 52.16 52.16 51.4901 10,120,097
Nov 23 2021 52.04 0.53 1.03% 51.77 52.52 51.51 19,514,148
Nov 22 2021 51.51 -0.40 -0.77% 51.7472 52.53 51.14 17,994,672
Nov 19 2021 51.91 -0.87 -1.65% 52.74 52.785 51.61 18,216,814
Nov 18 2021 52.78 -0.95 -1.77% 53.15 53.61 52.68 15,052,198
Nov 17 2021 53.73 0.61 1.15% 53.01 53.79 52.92 14,705,895
Nov 16 2021 53.12 -0.26 -0.49% 53.49 53.725 53.06 12,811,918
Nov 15 2021 53.38 -0.12 -0.22% 53.45 53.73 53.24 9,969,937
Nov 12 2021 53.50 -0.16 -0.3% 53.89 53.99 53.155 12,085,899
Nov 11 2021 53.66 -0.51 -0.94% 54.08 54.19 53.44 11,949,709
Nov 10 2021 54.17 0.42 0.78% 53.78 54.59 53.775 16,271,891
Nov 09 2021 53.75 0.26 0.49% 53.3622 54.01 53.26 13,447,650
Nov 08 2021 53.49 -0.41 -0.76% 53.83 54.04 53.22 13,427,821
Nov 05 2021 53.90 1.17 2.22% 53.29 54.315 53.33 17,623,618
Nov 04 2021 52.73 -0.22 -0.42% 52.79 53.25 52.155 16,580,895
Nov 03 2021 52.95 0.31 0.59% 52.50 53.09 52.26 16,310,250
Nov 02 2021 52.64 0.38 0.73% 52.50 52.95 51.875 15,516,621
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.