CMCSA

Comcast Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Comcast Corporation CMCSA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.16 0.31% 51.75 10:00:08
Open Price Low Price High Price Close Price Previous Close
51.75 51.51 51.8299 51.59
more quote information »

CMCSA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week51.3152.2149.8450.8616,812,8760.440.86%
1 Month44.5752.4943.9549.4818,958,6597.1816.11%
3 Months44.0952.4940.96546.3618,397,3687.6617.37%
6 Months40.9752.4937.7743.9917,721,08710.7826.31%
1 Year43.7052.4931.70541.6221,224,9088.0518.42%
3 Years39.4252.4930.4339.3220,848,68912.3331.28%
5 Years14.9052.4913.08536.2617,825,88736.85247.32%

CMCSA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2020 51.59 0.54 1.06% 50.77 51.72 50.68 14,676,464
Dec 02 2020 51.05 0.03 0.06% 50.93 51.33 50.83 14,439,530
Dec 01 2020 51.02 0.78 1.55% 50.75 51.27 50.11 14,369,346
Nov 30 2020 50.24 -1.51 -2.92% 51.13 51.48 49.84 34,335,378
Nov 27 2020 51.75 -0.05 -0.1% 51.31 52.21 51.31 6,243,660
Nov 25 2020 51.80 -0.54 -1.03% 52.17 52.195 50.7779 19,290,353
Nov 24 2020 52.34 2.53 5.08% 50.00 52.49 49.96 31,840,803
Nov 23 2020 49.81 0.64 1.3% 49.09 49.98 48.79 14,676,843
Nov 20 2020 49.17 -0.31 -0.63% 49.28 49.68 49.10 18,176,477
Nov 19 2020 49.48 0.34 0.69% 49.02 49.735 49.00 13,483,633
Nov 18 2020 49.14 -0.64 -1.29% 49.58 50.38 49.04 18,255,717
Nov 17 2020 49.78 0.24 0.48% 49.19 49.99 48.98 19,432,283
Nov 16 2020 49.54 0.54 1.1% 49.40 49.75 49.25 19,427,368
Nov 13 2020 49.00 1.02 2.13% 47.81 49.245 47.73 17,024,536
Nov 12 2020 47.98 0.31 0.65% 47.65 48.09 47.25 20,020,558
Nov 11 2020 47.67 -0.10 -0.21% 47.78 47.97 47.12 11,839,961
Nov 10 2020 47.77 0.59 1.25% 46.1655 47.96 45.95 21,100,299
Nov 09 2020 47.18 2.65 5.95% 47.60 48.23 46.72 37,452,083
Nov 06 2020 44.53 0.18 0.41% 44.57 44.70 43.95 14,129,220
Nov 05 2020 44.35 0.65 1.49% 44.58 44.81 44.21 18,894,108
Nov 04 2020 43.70 1.08 2.53% 44.27 44.61 43.40 23,062,473
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.