CMCSA

Comcast Historical Data

CMCSA Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2020 45.11 0.59 1.33% 44.50 45.235 44.36 15,953,730
Oct 21 2020 44.52 0.25 0.56% 44.01 44.90 43.97 13,094,502
Oct 20 2020 44.27 -0.06 -0.14% 44.63 44.66 44.13 13,053,485
Oct 19 2020 44.33 -1.23 -2.7% 45.56 45.76 44.20 17,516,801
Oct 16 2020 45.56 0.45 1.0% 45.225 45.885 44.90 13,360,193
Oct 15 2020 45.11 -0.17 -0.38% 45.03 45.15 44.525 12,904,822
Oct 14 2020 45.28 -0.61 -1.33% 45.80 46.005 44.99 15,324,703
Oct 13 2020 45.89 -0.10 -0.22% 46.13 46.31 45.38 13,853,765
Oct 12 2020 45.99 1.14 2.54% 45.30 46.26 44.922 19,501,851
Oct 09 2020 44.85 -0.45 -0.99% 45.3801 45.63 44.68 25,103,556
Oct 08 2020 45.30 0.34 0.76% 45.0895 45.39 44.83 15,351,803
Oct 07 2020 44.96 0.00 +0.00% 45.03 45.105 44.26 0
Oct 07 2020 44.96 0.46 1.03% 45.03 45.105 44.26 15,455,355
Oct 06 2020 44.50 -1.29 -2.82% 45.28 45.52 44.37 15,149,691
Oct 05 2020 45.79 0.64 1.42% 45.30 45.93 45.02 12,156,737
Oct 02 2020 45.15 -1.29 -2.78% 45.80 45.99 45.11 17,717,911
Oct 01 2020 46.44 0.18 0.39% 46.46 46.77 46.17 12,485,005
Sep 30 2020 46.26 0.06 0.13% 46.54 46.72 45.75 25,449,896
Sep 29 2020 46.20 -0.56 -1.2% 46.77 46.87 46.17 11,600,590
Sep 28 2020 46.76 0.61 1.32% 46.89 47.07 46.24 15,922,334
Sep 25 2020 46.15 0.45 0.98% 45.35 46.33 45.22 12,203,498
Sep 24 2020 45.70 0.34 0.75% 45.19 46.08 44.905 14,377,239
Sep 23 2020 45.36 -0.83 -1.8% 46.19 46.38 45.245 19,509,721
Sep 22 2020 46.19 1.51 3.38% 44.88 46.475 44.84 32,840,724
Sep 21 2020 44.68 -0.38 -0.84% 44.92 45.44 43.41 31,236,344
Sep 18 2020 45.06 -0.57 -1.25% 45.48 45.85 44.29 33,484,375
Sep 17 2020 45.63 -1.18 -2.52% 45.96 46.45 45.02 20,849,108
Sep 16 2020 46.81 0.35 0.75% 47.05 47.50 46.70 23,733,856
Sep 15 2020 46.46 1.19 2.63% 45.16 46.74 45.05 18,322,364
Sep 14 2020 45.27 0.57 1.28% 45.00 45.49 44.71 11,310,707
Sep 11 2020 44.70 0.68 1.54% 44.09 44.74 43.97 18,232,427
Sep 10 2020 44.02 -0.55 -1.23% 44.52 45.01 43.86 15,769,925
Sep 09 2020 44.5702 0.76 1.74% 43.98 44.99 43.71 15,310,784
Sep 08 2020 43.81 -0.63 -1.42% 43.81 44.43 43.12 20,563,542
Sep 07 2020 44.44 0.00 +0.00% 44.93 45.30 43.90 0
Sep 04 2020 44.44 -0.16 -0.36% 44.93 45.30 43.90 16,172,143
Sep 03 2020 44.60 -0.57 -1.26% 45.61 45.94 44.09 17,987,222
Sep 02 2020 45.17 0.12 0.27% 45.10 45.93 45.01 20,323,657
Sep 01 2020 45.05 0.17 0.38% 44.43 45.09 44.15 16,910,098
Aug 31 2020 44.88 0.32 0.72% 44.35 45.13 44.08 24,478,063
Aug 28 2020 44.56 0.02 0.04% 44.53 44.57 43.93 10,883,663
Aug 27 2020 44.54 0.34 0.77% 44.56 44.795 44.20 14,044,548
Aug 26 2020 44.20 0.79 1.82% 43.03 44.36 42.91 14,324,976
Aug 25 2020 43.41 -0.39 -0.89% 43.82 44.02 43.18 8,354,145
Aug 24 2020 43.80 0.73 1.69% 42.89 43.82 42.75 15,195,875
Aug 21 2020 43.07 -0.20 -0.46% 42.97 43.32 42.72 11,519,330
Aug 20 2020 43.27 -0.05 -0.12% 43.23 43.435 42.90 11,127,573
Aug 19 2020 43.32 -0.22 -0.51% 43.66 43.759 43.16 9,737,019
Aug 18 2020 43.54 0.01 0.02% 43.74 43.80 43.28 8,433,253
Aug 17 2020 43.53 -0.24 -0.55% 43.87 44.39 43.30 12,056,975
Aug 14 2020 43.77 0.38 0.88% 43.62 44.18 43.20 15,139,103
Aug 13 2020 43.39 0.13 0.3% 43.11 43.425 42.84 12,574,129
Aug 12 2020 43.2602 0.27 0.63% 42.99 43.725 42.91 10,351,295
Aug 11 2020 42.99 -0.03 -0.07% 43.25 44.00 42.92 17,097,687
Aug 10 2020 43.02 0.21 0.49% 42.57 43.215 42.55 16,232,041
Aug 07 2020 42.81 -0.06 -0.14% 42.63 42.92 42.47 10,183,674
Aug 06 2020 42.87 0.58 1.37% 42.04 42.89 42.01 13,635,495
Aug 05 2020 42.29 -0.73 -1.7% 43.44 43.47 42.245 16,139,020
Aug 04 2020 43.02 0.14 0.33% 42.59 43.235 42.50 12,067,657
Aug 03 2020 42.88 0.08 0.19% 42.61 43.135 42.41 13,594,973
Jul 31 2020 42.80 -0.94 -2.15% 43.54 43.90 41.96 23,540,607
Jul 30 2020 43.74 -0.16 -0.36% 44.48 46.89 43.01 17,597,755
Jul 29 2020 43.90 0.69 1.6% 43.33 44.11 43.21 25,338,563
Jul 28 2020 43.21 -0.35 -0.8% 42.86 43.7283 42.50 17,236,521
Jul 27 2020 43.56 0.21 0.48% 43.20 43.64 43.0675 17,218,866


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.