Comcast Corporation (CMCSA)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.024 | 2.59332421618 | 39.486 | 41.475 | 38.5 | 27868650 | 40.40777982 | CS |
| 4 | 0.26 | 0.645962732919 | 40.25 | 41.475 | 38.14 | 20013757 | 39.7522177 | CS |
| 12 | 2.73 | 7.22604552673 | 37.78 | 41.63 | 36.965 | 18411152 | 39.47124871 | CS |
| 26 | -2.36 | -5.50501516212 | 42.87 | 43.59 | 36.43 | 19655025 | 39.35735516 | CS |
| 52 | -4.7 | -10.395930104 | 45.21 | 47.11 | 36.43 | 19551533 | 41.12954741 | CS |
| 156 | -15.34 | -27.466427932 | 55.85 | 57.9599 | 28.435 | 21094314 | 41.3416511 | CS |
| 260 | -5.39 | -11.74291939 | 45.9 | 61.8 | 28.435 | 20107114 | 43.29080689 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727303700 | 40.59 | -0.76 | -1.84 | 41.38 | 41.38 | 40.525 | 24026991 |
| 1727217300 | 41.35 | 0.62 | 1.52 | 40.83 | 41.475 | 40.615 | 24344657 |
| 1727130900 | 40.73 | 0.62 | 1.55 | 40.21 | 40.92 | 40.165 | 21977162 |
| 1726871700 | 40.11 | -0.16 | -0.40 | 40.22 | 40.64 | 39.94 | 59666399 |
| 1726785300 | 40.27 | 0.45 | 1.13 | 40.945 | 41.07 | 40.145 | 16340786 |
| 1726698900 | 39.82 | 0.54 | 1.37 | 39.486 | 40.11 | 38.5 | 17014248 |
| 1726612500 | 39.28 | -0.08 | -0.20 | 39.5 | 39.82 | 39.22 | 12848693 |
| 1726526100 | 39.36 | -0.19 | -0.48 | 39.79 | 40.05 | 39.19 | 16451013 |
| 1726266900 | 39.55 | 0.24 | 0.61 | 39.31 | 39.89 | 39.25 | 12819127 |
| 1726180500 | 39.31 | 0.63 | 1.63 | 38.89 | 39.325 | 38.505 | 16563112 |
| 1726094100 | 38.68 | -0.46 | -1.18 | 39.18 | 39.18 | 38.14 | 16883120 |
| 1726007700 | 39.14 | -0.58 | -1.46 | 39.82 | 39.82 | 38.91 | 13534953 |
| 1725921300 | 39.72 | 0.11 | 0.28 | 39.74 | 40.03 | 38.95 | 13588776 |
| 1725662100 | 39.61 | -0.19 | -0.48 | 40.25 | 40.35 | 39.49 | 18115211 |
| 1725575700 | 39.8 | 1.13 | 2.92 | 38.91 | 39.825 | 38.91 | 18049640 |
| 1725489300 | 38.67 | -0.83 | -2.10 | 39.7 | 40.175 | 38.4 | 24533249 |
| 1725402900 | 39.5 | -0.07 | -0.18 | 39.66 | 39.885 | 39.41 | 17891296 |
| 1725057300 | 39.57 | 0.11 | 0.28 | 39.73 | 39.73 | 39.17 | 25874383 |
| 1724970900 | 39.46 | -0.47 | -1.18 | 40.02 | 40.08 | 39.395 | 22545971 |
| 1724884500 | 39.93 | -0.31 | -0.77 | 40.25 | 40.35 | 39.91 | 11219580 |
| 1724798100 | 40.24 | -0.01 | -0.02 | 40.17 | 40.54 | 40.1401 | 13070388 |
| 1724711700 | 40.25 | 0.43 | 1.08 | 40.02 | 40.455 | 39.86 | 11122251 |
| 1724452500 | 39.82 | 0.41 | 1.04 | 39.63 | 39.94 | 39.49 | 11681352 |
| 1724366100 | 39.41 | -0.53 | -1.33 | 40.1 | 40.1 | 39.18 | 9262117 |
| 1724279700 | 39.94 | -0.09 | -0.22 | 40.23 | 40.3 | 39.8046 | 12747766 |
| 1724193300 | 40.03 | -0.23 | -0.57 | 40.05 | 40.28 | 39.965 | 13551963 |
| 1724106900 | 40.26 | 0.64 | 1.62 | 39.64 | 40.31 | 39.47 | 13269714 |
| 1723847700 | 39.62 | 0.1 | 0.25 | 39.6 | 39.81 | 39.5 | 13099689 |
| 1723761300 | 39.52 | 0.51 | 1.31 | 39.28 | 39.54 | 38.925 | 17289220 |
| 1723674900 | 39.01 | -0.11 | -0.28 | 38.78 | 39.12 | 38.77 | 17955872 |
| 1723588500 | 39.12 | 0.59 | 1.53 | 38.63 | 39.259 | 38.63 | 13641566 |
| 1723502100 | 38.53 | -0.55 | -1.41 | 39 | 39.1 | 38.47 | 12209125 |
| 1723242900 | 39.08 | -0.27 | -0.69 | 39.07 | 39.3692 | 38.701 | 13999483 |
| 1723156500 | 39.35 | 0.84 | 2.18 | 38.46 | 39.435 | 38.44 | 13666982 |
| 1723070100 | 38.51 | -0.41 | -1.05 | 39.19 | 39.605 | 38.465 | 16743826 |
| 1722983700 | 38.92 | -0.26 | -0.66 | 38.9 | 39.45 | 38.73 | 15841551 |
| 1722897300 | 39.18 | -0.72 | -1.80 | 40.18 | 40.23 | 38.61 | 21020909 |
| 1722638100 | 39.9 | -0.36 | -0.89 | 40.87 | 41.14 | 39.84 | 25597012 |
| 1722551700 | 40.26 | -1.01 | -2.45 | 41.25 | 41.42 | 40.21 | 21792441 |
| 1722465300 | 41.27 | 0.46 | 1.13 | 40.76 | 41.63 | 40.68 | 24872692 |
| 1722378900 | 40.81 | 0.13 | 0.32 | 40.77 | 41.05 | 40.38 | 25223831 |
| 1722292500 | 40.68 | 0.99 | 2.49 | 39.73 | 40.78 | 39.625 | 22195942 |
| 1722033300 | 39.69 | 1.45 | 3.79 | 38.57 | 40.11 | 38.54 | 24563665 |
| 1721946900 | 38.24 | 0.15 | 0.39 | 38.54 | 39.365 | 38.23 | 18192284 |
| 1721860500 | 38.09 | -0.42 | -1.09 | 38.72 | 38.72 | 37.38 | 22769474 |
| 1721774100 | 38.51 | -0.8 | -2.02 | 39.41 | 39.57 | 36.965 | 30764706 |
| 1721687700 | 39.305 | -0.78 | -1.93 | 40.14 | 40.19 | 38.785 | 17252000 |
| 1721428500 | 40.08 | -0.06 | -0.15 | 40.23 | 40.23 | 39.865 | 18217217 |
| 1721342100 | 40.14 | -0.45 | -1.11 | 40.23 | 41.2 | 40.13 | 17752633 |
| 1721255700 | 40.59 | 0.98 | 2.47 | 40.2244 | 40.7373 | 39.78 | 30359761 |
| 1721169300 | 39.61 | 0.67 | 1.72 | 38.94 | 39.665 | 38.86 | 18541144 |
| 1721082900 | 38.94 | 0.65 | 1.70 | 38.28 | 39.435 | 38.2 | 19018451 |
| 1720823700 | 38.29 | 0.54 | 1.43 | 37.99 | 38.34 | 37.91 | 16748294 |
| 1720737300 | 37.75 | 0.32 | 0.85 | 37.605 | 38.19 | 37.6 | 18222213 |
| 1720650900 | 37.43 | -0.08 | -0.21 | 37.58 | 37.675 | 37.14 | 19193886 |
| 1720564500 | 37.51 | 0.18 | 0.48 | 37.27 | 37.675 | 37.145 | 18695358 |
| 1720478100 | 37.33 | -0.53 | -1.40 | 37.79 | 37.995 | 37.205 | 17606499 |
| 1720218900 | 37.86 | -0.19 | -0.50 | 37.96 | 37.9887 | 37.68 | 12172230 |
| 1720040640 | 38.05 | -0.11 | -0.29 | 37.78 | 38.31 | 37.71 | 7659961 |
| 1719959700 | 38.16 | -0.01 | -0.03 | 38.35 | 38.36 | 37.77 | 15706980 |
| 1719873300 | 38.17 | -0.99 | -2.53 | 38.9 | 39.08 | 38.14 | 16899415 |
| 1719614100 | 39.16 | 0.88 | 2.30 | 38.54 | 39.25 | 38.5 | 38270163 |
| 1719527700 | 38.28 | 0.06 | 0.16 | 38.28 | 38.39 | 37.955 | 13072449 |
| 1719441300 | 38.22 | -0.18 | -0.47 | 38.29 | 38.44 | 37.62 | 23560514 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
