Comcast Corporation (CMCSA)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8 | 2.34604105572 | 34.1 | 35.355 | 33.75 | 27100896 | 34.70958727 | CS |
| 4 | -1.62 | -4.43592552026 | 36.52 | 38.4 | 32.5 | 29791171 | 34.94232903 | CS |
| 12 | -8.2 | -19.0255220418 | 43.1 | 43.93 | 32.5 | 23756555 | 37.36902723 | CS |
| 26 | -3.73 | -9.65570799896 | 38.63 | 45.24 | 32.5 | 20289058 | 39.2871997 | CS |
| 52 | -7.23 | -17.1611678139 | 42.13 | 45.24 | 32.5 | 20376593 | 39.63787355 | CS |
| 156 | -12.88 | -26.9568857262 | 47.78 | 48.42 | 28.435 | 21092560 | 39.80161375 | CS |
| 260 | -11.09 | -24.1139378126 | 45.99 | 61.8 | 28.435 | 20354861 | 42.87620778 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739403300 | 34.9 | -0.33 | -0.94 | 35 | 35.2277 | 34.89 | 23439036 |
| 1739316900 | 35.23 | 0.76 | 2.20 | 34.08 | 35.355 | 34.08 | 32637165 |
| 1739230500 | 34.47 | 0.1 | 0.29 | 34.72 | 34.78 | 34.39 | 26990944 |
| 1738971300 | 34.37 | -0.1 | -0.29 | 34.62 | 34.67 | 34.1017 | 24083371 |
| 1738884900 | 34.47 | 0.53 | 1.56 | 34.1 | 34.48 | 33.75 | 29833167 |
| 1738798500 | 33.94 | 0.39 | 1.16 | 33.549999 | 33.95 | 33.31 | 33489936 |
| 1738712100 | 33.549999 | 0.36 | 1.08 | 32.68 | 33.61 | 32.61 | 43187482 |
| 1738625700 | 33.189999 | -0.47 | -1.40 | 33.189999 | 33.78 | 33.04 | 45411780 |
| 1738366500 | 33.66 | 0.41 | 1.23 | 33.47 | 34.01 | 33.3042 | 38858164 |
| 1738280100 | 33.25 | -4.11 | -11.00 | 34.42 | 34.68 | 32.5 | 77073258 |
| 1738193700 | 37.36 | -0.19 | -0.51 | 37.69 | 37.825 | 37.25 | 21526031 |
| 1738107300 | 37.55 | -0.68 | -1.78 | 37.95 | 38.175 | 37.47 | 17931191 |
| 1738020900 | 38.23 | 0.61 | 1.62 | 37.57 | 38.4 | 37.56 | 24270984 |
| 1737761700 | 37.62 | 0.51 | 1.37 | 37.36 | 37.64 | 37.28 | 18204039 |
| 1737675300 | 37.11 | 0 | 0.00 | 37.11 | 37.11 | 37.11 | 0 |
| 1737588900 | 37.11 | 0.14 | 0.38 | 36.88 | 37.2 | 36.51 | 20672777 |
| 1737502500 | 36.97 | 0.39 | 1.07 | 36.58 | 37.25 | 36.54 | 21070723 |
| 1737156900 | 36.58 | 0.27 | 0.74 | 36.7 | 36.91 | 36.45 | 21859648 |
| 1737070500 | 36.31 | -0.19 | -0.52 | 36.52 | 36.64 | 36.27 | 21088081 |
| 1736984100 | 36.5 | 0.12 | 0.33 | 36.77 | 36.85 | 36.284 | 22249503 |
| 1736897700 | 36.38 | -0.07 | -0.19 | 36.63 | 36.64 | 36.15 | 25084364 |
| 1736811300 | 36.45 | 0.09 | 0.25 | 36.51 | 36.72 | 36.25 | 19970893 |
| 1736552100 | 36.36 | -0.81 | -2.18 | 36.792 | 37.165 | 36.32 | 27686582 |
| 1736379300 | 37.17 | -0.01 | -0.03 | 36.78 | 37.24 | 36.24 | 27288380 |
| 1736292900 | 37.18 | -0.31 | -0.83 | 37.44 | 37.765 | 37.01 | 16525804 |
| 1736206500 | 37.49 | -0.18 | -0.48 | 37.34 | 38.16 | 37.29 | 31394926 |
| 1735947300 | 37.67 | 0.25 | 0.67 | 37.62 | 37.74 | 37.37 | 20334497 |
| 1735860900 | 37.42 | -0.11 | -0.29 | 37.8 | 37.95 | 37.2 | 31411649 |
| 1735688100 | 37.53 | 0.14 | 0.37 | 37.335 | 37.595 | 37.235 | 13702226 |
| 1735601700 | 37.39 | -0.54 | -1.42 | 37.78 | 37.88 | 37.11 | 23697394 |
| 1735342500 | 37.93 | -0.32 | -0.84 | 37.84 | 38.2497 | 37.69 | 15393626 |
| 1735256100 | 38.25 | -0.15 | -0.39 | 38.24 | 38.455 | 38.09 | 10824558 |
| 1735077840 | 38.4 | 0.42 | 1.11 | 37.85 | 38.42 | 37.71 | 7493102 |
| 1734996900 | 37.98 | -0.24 | -0.63 | 38.03 | 38.21 | 37.67 | 16651630 |
| 1734737700 | 38.22 | 0.82 | 2.19 | 37.59 | 38.31 | 37.31 | 60038286 |
| 1734651300 | 37.4 | -0.46 | -1.22 | 37.95 | 38.04 | 37.25 | 22615611 |
| 1734564900 | 37.86 | -0.94 | -2.42 | 38.5456 | 38.94 | 37.805 | 22619214 |
| 1734478500 | 38.8 | -0.06 | -0.15 | 38.87 | 39.12 | 38.56 | 19174729 |
| 1734392100 | 38.86 | -1.06 | -2.66 | 39.094 | 39.745 | 38.7944 | 20167877 |
| 1734132900 | 39.92 | -0.32 | -0.80 | 39.76 | 40.2 | 39.66 | 18041693 |
| 1734046500 | 40.24 | 0.53 | 1.33 | 39.92 | 40.37 | 39.83 | 22456388 |
| 1733960100 | 39.71 | 0.18 | 0.46 | 39.4 | 39.84 | 39.4 | 23915588 |
| 1733873700 | 39.53 | 0.48 | 1.23 | 39.07 | 39.79 | 38.53 | 28648810 |
| 1733787300 | 39.05 | -4.1 | -9.50 | 43.32 | 43.32 | 38.76 | 45239005 |
| 1733528100 | 43.15 | 0.36 | 0.84 | 42.75 | 43.19 | 42.73 | 15603100 |
| 1733441700 | 42.79 | 0.24 | 0.56 | 42.61 | 42.975 | 42.46 | 13752575 |
| 1733355300 | 42.55 | -0.31 | -0.72 | 42.71 | 42.973 | 42.38 | 14596048 |
| 1733268900 | 42.86 | -0.43 | -0.99 | 43.22 | 43.45 | 42.825 | 14352083 |
| 1733182500 | 43.29 | 0.1 | 0.23 | 43.01 | 43.31 | 42.68 | 16253181 |
| 1732917840 | 43.19 | 0.63 | 1.48 | 42.46 | 43.27 | 42.42 | 9556977 |
| 1732750500 | 42.56 | -0.08 | -0.19 | 42.61 | 43.04 | 42.53 | 16235509 |
| 1732664100 | 42.64 | -0.56 | -1.30 | 43 | 43.26 | 42.44 | 18312866 |
| 1732577700 | 43.2 | -0.27 | -0.62 | 43.92 | 43.97 | 43.13 | 23335888 |
| 1732318500 | 43.47 | -0.03 | -0.07 | 43.26 | 43.72 | 43.16 | 10625978 |
| 1732232100 | 43.5 | 0.51 | 1.19 | 43.1 | 43.73 | 42.52 | 15644964 |
| 1732145700 | 42.99 | 0.67 | 1.58 | 42.75 | 43.02 | 41.99 | 21018875 |
| 1732059300 | 42.32 | -0.68 | -1.58 | 42.6 | 42.77 | 42.31 | 21751966 |
| 1731972900 | 43 | 0.12 | 0.28 | 42.85 | 43.215 | 42.75 | 19102823 |
| 1731713700 | 42.88 | -0.6 | -1.38 | 43.48 | 43.82 | 42.58 | 18270663 |
| 1731627300 | 43.48 | -0.43 | -0.98 | 43.91 | 44.06 | 43.19 | 20364479 |
| 1731540900 | 43.91 | -0.13 | -0.30 | 43.66 | 44.19 | 43.51 | 11594132 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
