Comcast Historical Data - CMCSA

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Comcast Corporation CMCSA NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.31 -0.67% 45.77 46.045 45.695 45.89 46.08 16:05:58
more quote information »

CMCSA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week45.3146.21545.09545.7611,154,4280.461.02%
1 Month46.6246.6843.6145.0614,496,048-0.85-1.82%
3 Months44.0447.2740.719544.5514,556,2251.733.93%
6 Months41.9747.2740.6043.5915,806,7413.809.05%
1 Year36.1047.2732.6140.2517,900,0609.6726.79%
3 Years16.397547.2715.0136.8119,354,30729.37179.13%
5 Years13.047547.2712.5030.6616,066,52032.72250.8%

CMCSA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2019 46.08 0.51 1.12% 45.89 46.215 45.58 10,528,803
Oct 18 2019 45.57 -0.36 -0.78% 46.06 46.10 45.42 13,471,850
Oct 17 2019 45.93 0.30 0.66% 45.83 45.96 45.51 8,987,941
Oct 16 2019 45.63 -0.04 -0.09% 45.56 45.81 45.3599 13,938,748
Oct 15 2019 45.67 0.44 0.97% 45.31 45.82 45.095 8,844,799
Oct 14 2019 45.23 -0.25 -0.55% 45.37 45.54 45.06 10,088,436
Oct 11 2019 45.48 0.98 2.2% 44.84 45.94 44.6335 22,961,141
Oct 10 2019 44.50 0.12 0.27% 44.40 44.84 44.3001 9,254,130
Oct 09 2019 44.38 0.27 0.61% 44.49 44.514 44.0544 10,239,788
Oct 08 2019 44.11 -0.48 -1.08% 44.59 44.75 43.64 14,077,626
Oct 07 2019 44.59 -0.12 -0.27% 44.39 44.96 44.2521 11,523,303
Oct 04 2019 44.71 0.65 1.48% 44.33 45.0166 43.93 14,668,816
Oct 03 2019 44.06 0.01 0.02% 44.07 44.17 43.61 11,193,765
Oct 02 2019 44.05 -0.46 -1.03% 44.39 44.63 43.965 17,054,373
Oct 01 2019 44.51 -0.57 -1.26% 45.18 45.71 44.48 14,981,866
Sep 30 2019 45.08 0.27 0.6% 45.00 45.39 44.77 13,890,795
Sep 27 2019 44.81 -0.09 -0.2% 45.16 45.30 44.325 14,542,169
Sep 26 2019 44.90 -0.93 -2.03% 45.62 45.85 44.25 22,145,517
Sep 25 2019 45.83 0.12 0.26% 45.90 46.4875 45.32 21,896,355
Sep 24 2019 45.71 -0.51 -1.09% 46.62 46.68 45.45 20,339,121
Sep 23 2019 46.215 -0.15 -0.31% 46.17 46.51 46.155 13,382,631
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.