CMCSA

Comcast Historical Data

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 Last Traded
-0.87 -1.58% 54.24 11:51:24
Open Price Low Price High Price Close Price Prev Close
54.91 54.105 55.01 55.11
more quote information »

CMCSA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week53.4655.4953.1254.0316,318,8650.781.46%
1 Month55.7056.7252.45554.8016,787,220-1.46-2.62%
3 Months48.5058.58548.3253.8218,036,3665.7411.84%
6 Months45.5658.58540.96551.1517,813,6268.6819.05%
1 Year37.6858.58534.16546.0418,053,09216.5643.95%
3 Years33.2658.58530.4340.9619,842,62920.9863.08%
5 Years15.6158.58514.903838.3118,337,76138.63247.47%

CMCSA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 55.11 0.97 1.79% 55.00 55.49 54.62 19,321,829
Apr 15 2021 54.14 0.84 1.58% 53.57 54.50 53.51 18,329,420
Apr 14 2021 53.30 -0.58 -1.07% 53.68 53.88 53.15 13,334,126
Apr 13 2021 53.875 0.56 1.04% 53.43 53.99 53.26 15,782,820
Apr 12 2021 53.32 -0.25 -0.47% 53.46 53.70 53.12 14,826,132
Apr 09 2021 53.57 -0.76 -1.4% 53.80 53.88 52.455 18,092,992
Apr 08 2021 54.33 -0.27 -0.49% 54.58 54.605 54.12 10,842,469
Apr 07 2021 54.60 -0.24 -0.44% 55.095 55.095 54.24 17,331,760
Apr 06 2021 54.84 0.04 0.07% 54.38 55.0463 54.14 15,551,608
Apr 05 2021 54.80 0.05 0.09% 54.46 55.115 54.45 14,832,839
Apr 01 2021 54.75 0.64 1.18% 54.62 55.08 54.23 16,667,540
Mar 31 2021 54.11 -0.87 -1.58% 54.78 54.87 53.97 21,920,450
Mar 30 2021 54.98 -0.21 -0.38% 55.38 55.52 54.56 12,201,034
Mar 29 2021 55.19 0.01 0.02% 55.0326 55.615 54.17 20,468,861
Mar 26 2021 55.18 -1.12 -1.99% 56.20 56.56 53.855 24,097,658
Mar 25 2021 56.30 0.38 0.68% 56.1745 56.495 55.43 17,462,770
Mar 24 2021 55.92 -0.22 -0.39% 56.05 56.505 55.86 15,749,511
Mar 23 2021 56.14 -0.23 -0.41% 56.46 56.72 56.00 14,710,985
Mar 22 2021 56.37 0.91 1.64% 55.70 56.52 55.25 17,432,381
Mar 19 2021 55.46 -0.41 -0.73% 55.52 56.04 55.27 32,971,901
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.