Comcast Corporation (CMCSA)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.42 | -1.15226337449 | 36.45 | 36.98 | 35 | 27059453 | 35.62323162 | CS |
| 4 | 3.35 | 10.2509179927 | 32.68 | 36.98 | 32.61 | 26785177 | 35.24689456 | CS |
| 12 | -3.04 | -7.78090606604 | 39.07 | 40.37 | 32.5 | 25634673 | 36.31714522 | CS |
| 26 | -3.67 | -9.2443324937 | 39.7 | 45.31 | 32.5 | 21548948 | 38.89172798 | CS |
| 52 | -6.69 | -15.6601123596 | 42.72 | 45.31 | 32.5 | 20712355 | 39.31370975 | CS |
| 156 | -10.87 | -23.1769722814 | 46.9 | 48.42 | 28.435 | 21091275 | 39.60357874 | CS |
| 260 | -5.94 | -14.1529664046 | 41.97 | 61.8 | 28.435 | 20347881 | 42.78396203 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 35.98 | 0.1 | 0.28 | 35.87 | 36.245 | 35.77 | 19297221 |
| 1740785700 | 35.88 | 0.49 | 1.38 | 35.65 | 36.09 | 35.525 | 26330653 |
| 1740699300 | 35.39 | 0.29 | 0.83 | 35.05 | 35.475 | 35 | 23250916 |
| 1740612900 | 35.1 | -0.75 | -2.09 | 35.8085 | 35.82 | 35 | 30921959 |
| 1740526500 | 35.85 | -0.45 | -1.24 | 36.45 | 36.98 | 35.75 | 34183193 |
| 1740440100 | 36.3 | 0.06 | 0.17 | 36.39 | 36.79 | 36.22 | 27826099 |
| 1740180900 | 36.24 | -0.17 | -0.47 | 36.555 | 36.65 | 36.19 | 21414436 |
| 1740094500 | 36.41 | -0.07 | -0.19 | 36.39 | 36.715 | 36.09 | 25562461 |
| 1740008100 | 36.48 | 0.13 | 0.36 | 36.44 | 36.75 | 36.28 | 22700512 |
| 1739921700 | 36.35 | 0.96 | 2.71 | 35.32 | 36.38 | 35.28 | 23011136 |
| 1739576100 | 35.39 | 0.01 | 0.03 | 35.38 | 35.62 | 35.29 | 17610520 |
| 1739489700 | 35.38 | 0.48 | 1.38 | 35.04 | 35.5 | 34.94 | 20562982 |
| 1739403300 | 34.9 | -0.33 | -0.94 | 35.1 | 35.2277 | 34.89 | 23140838 |
| 1739316900 | 35.23 | 0.76 | 2.20 | 34.08 | 35.355 | 34.08 | 32637700 |
| 1739230500 | 34.47 | 0.1 | 0.29 | 34.72 | 34.78 | 34.39 | 26991639 |
| 1738971300 | 34.37 | -0.1 | -0.29 | 34.42 | 34.635 | 34.185 | 22900636 |
| 1738884900 | 34.47 | 0.53 | 1.56 | 34.1 | 34.48 | 33.75 | 29833668 |
| 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 | 32.671999 | 41745703 |
| 1738625700 | 33.189999 | -0.47 | -1.40 | 33.189999 | 33.78 | 33.04 | 42428184 |
| 1738366500 | 33.66 | 0.41 | 1.23 | 33.47 | 34.01 | 33.3042 | 39171017 |
| 1738280100 | 33.25 | -4.11 | -11.00 | 34.42 | 34.68 | 32.5 | 77528251 |
| 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 | 36.66 | 37.25 | 36.615 | 20820752 |
| 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 | 36.99 | 37.165 | 36.32 | 27292566 |
| 1736379300 | 37.17 | -0.01 | -0.03 | 36.78 | 37.24 | 36.24 | 27004650 |
| 1736292900 | 37.18 | -0.31 | -0.83 | 37.44 | 37.765 | 37.01 | 16469025 |
| 1736206500 | 37.49 | -0.18 | -0.48 | 37.34 | 38.16 | 37.29 | 30884775 |
| 1735947300 | 37.67 | 0.25 | 0.67 | 37.64 | 37.74 | 37.37 | 20121247 |
| 1735860900 | 37.42 | -0.11 | -0.29 | 37.8 | 37.95 | 37.2 | 31355785 |
| 1735688100 | 37.53 | 0.14 | 0.37 | 37.335 | 37.595 | 37.235 | 13702226 |
| 1735601700 | 37.39 | -0.54 | -1.42 | 37.65 | 37.71 | 37.11 | 23479946 |
| 1735342500 | 37.93 | -0.32 | -0.84 | 37.84 | 38.2497 | 37.69 | 15201263 |
| 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 | 16582640 |
| 1734737700 | 38.22 | 0.82 | 2.19 | 37.56 | 38.31 | 37.48 | 53347406 |
| 1734651300 | 37.4 | -0.46 | -1.22 | 37.95 | 38.04 | 37.25 | 22308097 |
| 1734564900 | 37.86 | -0.94 | -2.42 | 38.5456 | 38.94 | 37.805 | 22336569 |
| 1734478500 | 38.8 | -0.06 | -0.15 | 38.84 | 39.12 | 38.56 | 18901127 |
| 1734392100 | 38.86 | -1.06 | -2.66 | 39.094 | 39.745 | 38.7944 | 19753289 |
| 1734132900 | 39.92 | -0.32 | -0.80 | 40.07 | 40.105 | 39.66 | 17654173 |
| 1734046500 | 40.24 | 0.53 | 1.33 | 40.07 | 40.37 | 39.96 | 22128019 |
| 1733960100 | 39.71 | 0.18 | 0.46 | 39.4 | 39.84 | 39.4 | 23687092 |
| 1733873700 | 39.53 | 0.48 | 1.23 | 39.07 | 39.79 | 38.53 | 27864186 |
| 1733787300 | 39.05 | -4.1 | -9.50 | 42.76 | 42.76 | 38.76 | 44730155 |
| 1733528100 | 43.15 | 0.36 | 0.84 | 42.84 | 43.19 | 42.73 | 15480443 |
| 1733441700 | 42.79 | 0.24 | 0.56 | 42.61 | 42.975 | 42.46 | 13592336 |
| 1733355300 | 42.55 | -0.31 | -0.72 | 42.71 | 42.973 | 42.38 | 14400841 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
