Comcast Historical Data - CMCSA

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
  -1.06 -2.32% 44.59 45.06 44.21 44.9035 45.65 18:51:45
more quote information »

CMCSA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week47.6848.8444.2146.8324,655,709-3.09-6.48%
1 Month45.1048.8444.0045.8118,894,656-0.51-1.13%
3 Months45.0948.8442.0144.5418,917,709-0.50-1.11%
6 Months44.3148.8440.719544.5816,597,0670.280.63%
1 Year36.8548.8434.6742.6417,087,0597.7421.0%
3 Years18.3048.8418.2538.2220,077,58126.29143.66%
5 Years14.077548.8412.5032.2416,269,73130.51216.75%

CMCSA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2020 44.59 -1.06 -2.32% 44.9035 45.50 44.21 38,340,498
Jan 23 2020 45.65 -2.09 -4.38% 46.54 48.84 45.5144 36,607,973
Jan 22 2020 47.74 0.44 0.93% 47.50 47.74 47.27 17,799,930
Jan 21 2020 47.30 -0.23 -0.48% 47.48 47.60 46.79 18,289,184
Jan 17 2020 47.53 0.66 1.41% 47.68 47.88 46.80 25,925,747
Jan 16 2020 46.87 0.59 1.27% 46.44 46.92 46.28 21,619,933
Jan 15 2020 46.28 0.25 0.54% 46.06 46.545 46.01 14,666,004
Jan 14 2020 46.03 0.21 0.46% 45.58 46.21 45.50 15,309,311
Jan 13 2020 45.82 0.84 1.87% 44.92 45.87 44.90 21,628,069
Jan 10 2020 44.98 -0.53 -1.16% 45.63 45.64 44.925 16,078,707
Jan 09 2020 45.51 0.12 0.26% 45.39 45.61 45.18 13,340,037
Jan 08 2020 45.39 0.46 1.02% 44.94 45.57 44.00 17,916,686
Jan 07 2020 44.93 0.26 0.58% 44.25 45.005 44.22 23,614,226
Jan 06 2020 44.67 -0.48 -1.06% 44.66 44.85 44.47 17,495,696
Jan 03 2020 45.15 -0.21 -0.46% 44.83 45.2213 44.61 17,668,012
Jan 02 2020 45.36 0.39 0.87% 45.36 45.40 44.93 19,853,913
Dec 31 2019 44.97 -0.21 -0.46% 45.24 45.25 44.765 13,444,424
Dec 30 2019 45.18 0.08 0.18% 45.10 45.34 44.94 12,224,330
Dec 27 2019 45.10 0.13 0.29% 45.10 45.22 44.86 11,902,047
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.