Comcast Historical Data - CMCSA

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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 Low Price High Price Open Price Close Price Last Traded
2.07 6.08% 36.015 35.09 36.0666 35.37 33.95 12:01:32
more quote information »

CMCSA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week34.7436.1031.769834.1024,199,3011.283.67%
1 Month38.0740.0831.70535.6139,545,738-2.06-5.4%
3 Months44.9248.8431.70539.7829,261,041-8.91-19.82%
6 Months44.3948.8431.70541.6722,848,524-8.38-18.87%
1 Year40.3548.8431.70542.3419,403,978-4.34-10.74%
3 Years37.2848.8430.4338.5621,335,683-1.27-3.39%
5 Years14.4148.8412.5033.3016,951,87721.61149.93%

CMCSA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 33.95 -0.42 -1.22% 34.10 34.64 33.41 19,015,935
Apr 02 2020 34.37 1.95 6.01% 32.10 34.465 31.7698 23,787,632
Apr 01 2020 32.42 -1.64 -4.82% 33.10 33.76 32.05 25,966,198
Mar 31 2020 34.06 -1.43 -4.03% 34.83 35.785 34.06 26,558,936
Mar 30 2020 35.49 0.92 2.66% 34.74 35.625 34.55 30,554,518
Mar 27 2020 34.57 -2.40 -6.49% 35.59 36.00 34.41 27,405,034
Mar 26 2020 36.97 3.40 10.13% 33.19 37.31 33.00 37,909,818
Mar 25 2020 33.57 -1.07 -3.09% 33.78 35.10 31.78 57,040,485
Mar 24 2020 34.64 0.55 1.61% 35.365 36.00 33.525 46,382,854
Mar 23 2020 34.09 0.72 2.16% 33.165 34.88 31.705 37,958,044
Mar 20 2020 33.37 -2.01 -5.68% 36.09 37.4076 32.635 46,957,413
Mar 19 2020 35.38 0.38 1.09% 35.64 39.31 34.60 35,181,597
Mar 18 2020 35.00 -3.11 -8.16% 36.23 37.02 33.27 42,280,339
Mar 17 2020 38.11 2.08 5.77% 36.58 38.35 36.04 37,424,088
Mar 16 2020 36.03 -3.30 -8.39% 34.55 38.99 34.50 40,249,978
Mar 13 2020 39.33 4.33 12.37% 36.23 39.72 34.48 64,929,844
Mar 12 2020 35.00 -3.10 -8.14% 35.58 37.85 34.44 62,887,282
Mar 11 2020 38.10 -0.98 -2.51% 37.80 38.485 37.2713 36,105,543
Mar 10 2020 39.08 1.42 3.77% 38.64 40.08 36.665 48,317,867
Mar 09 2020 37.66 -2.71 -6.71% 38.07 39.00 37.15 46,739,755
Mar 06 2020 40.37 -0.58 -1.42% 38.91 40.77 38.75 30,968,473
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.