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 | -0.48 | -1.24159337817 | 38.66 | 39.25 | 37.62 | 23394656 | 38.56575471 | CS |
| 4 | -1.24 | -3.14561136479 | 39.42 | 39.92 | 36.71 | 21231254 | 38.3010964 | CS |
| 12 | -2.1 | -5.21350546177 | 40.28 | 41.12 | 36.43 | 20893608 | 38.85556986 | CS |
| 26 | -5.382 | -12.3548046463 | 43.562 | 47.11 | 36.43 | 20584397 | 41.00143855 | CS |
| 52 | -2.8 | -6.83260126891 | 40.98 | 47.455 | 36.43 | 19425910 | 42.2504295 | CS |
| 156 | -19.82 | -34.1724137931 | 58 | 61.8 | 28.435 | 20755345 | 42.36590845 | CS |
| 260 | -4.39 | -10.3124265915 | 42.57 | 61.8 | 28.435 | 19938613 | 43.48797182 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719959700 | 38.16 | -0.01 | -0.03 | 38.35 | 38.36 | 37.77 | 15706980 |
| 1719873300 | 38.17 | -0.11 | -0.29 | 38.9 | 39.08 | 38.14 | 16899415 |
| 1719614100 | 38.28 | 0 | 0.00 | 38.28 | 38.28 | 38.28 | 0 |
| 1719527700 | 38.28 | 0.06 | 0.16 | 38.28 | 38.39 | 37.955 | 13072449 |
| 1719441300 | 38.22 | -0.18 | -0.47 | 38.29 | 38.44 | 37.62 | 23560514 |
| 1719354900 | 38.4 | -0.08 | -0.21 | 38.66 | 38.66 | 37.94 | 25170740 |
| 1719268500 | 38.48 | 0 | 0.00 | 38.29 | 38.795 | 38.06 | 19433915 |
| 1719009300 | 38.48 | 0.63 | 1.66 | 38.22 | 38.71 | 37.965 | 49240042 |
| 1718922900 | 37.85 | 0.95 | 2.57 | 36.78 | 37.98 | 36.71 | 21307425 |
| 1718750100 | 36.9 | -0.41 | -1.10 | 37.26 | 37.79 | 36.75 | 22440924 |
| 1718663700 | 37.31 | -0.13 | -0.35 | 37.39 | 37.47 | 36.92 | 31083285 |
| 1718404500 | 37.44 | -0.14 | -0.37 | 37.37 | 37.68 | 37.26 | 12692170 |
| 1718318100 | 37.58 | -0.25 | -0.66 | 37.5 | 37.84 | 37.305 | 18543787 |
| 1718231700 | 37.83 | -0.49 | -1.28 | 38.53 | 38.64 | 37.48 | 18889352 |
| 1718145300 | 38.32 | -0.47 | -1.21 | 38.15 | 38.6 | 37.955 | 16479906 |
| 1718058900 | 38.79 | -0.17 | -0.44 | 38.91 | 38.97 | 38.52 | 13177356 |
| 1717799700 | 38.96 | -0.11 | -0.28 | 39.1 | 39.355 | 38.905 | 16049023 |
| 1717713300 | 39.07 | -0.07 | -0.18 | 39.17 | 39.92 | 39.01 | 20335362 |
| 1717626900 | 39.14 | -0.42 | -1.06 | 39.6 | 39.6 | 39.06 | 12635266 |
| 1717540500 | 39.56 | -0.02 | -0.05 | 39.42 | 39.785 | 39.21 | 14579414 |
| 1717454100 | 39.58 | -0.45 | -1.12 | 40.05 | 40.07 | 39.28 | 15651238 |
| 1717194900 | 40.03 | 1.16 | 2.98 | 38.46 | 40.09 | 38.125 | 27058060 |
| 1717108500 | 38.87 | 0.93 | 2.45 | 38.06 | 38.905 | 37.92 | 18254978 |
| 1717022100 | 37.94 | -0.6 | -1.56 | 38.26 | 38.43 | 37.845 | 28532637 |
| 1716935700 | 38.54 | 0 | 0.00 | 38.23 | 38.8095 | 38.155 | 16925460 |
| 1716590100 | 38.54 | -0.14 | -0.36 | 38.71 | 38.82 | 38.25 | 14392733 |
| 1716503700 | 38.68 | -0.21 | -0.54 | 38.82 | 39.14 | 38.5001 | 16081753 |
| 1716417300 | 38.89 | -0.32 | -0.82 | 39.19 | 39.19 | 38.66 | 17752239 |
| 1716330900 | 39.21 | 0 | 0.00 | 39 | 39.625 | 38.96 | 13466801 |
| 1716244500 | 39.21 | -0.06 | -0.15 | 39.17 | 39.31 | 38.665 | 12531060 |
| 1715985300 | 39.27 | -0.1 | -0.25 | 39.28 | 39.385 | 38.91 | 13745256 |
| 1715898900 | 39.37 | 0.12 | 0.31 | 39.16 | 39.43 | 38.885 | 15670499 |
| 1715812500 | 39.25 | -0.45 | -1.13 | 39.88 | 39.95 | 39.01 | 18826242 |
| 1715726100 | 39.7 | 0 | 0.00 | 40.01 | 40.0575 | 39.59 | 16096154 |
| 1715639700 | 39.7 | 0.39 | 0.99 | 39.57 | 39.74 | 39.32 | 18405367 |
| 1715380500 | 39.31 | 0.77 | 2.00 | 38.37 | 39.45 | 38.33 | 15226712 |
| 1715294100 | 38.54 | -0.51 | -1.31 | 39.01 | 39.11 | 38.4 | 23591182 |
| 1715207700 | 39.05 | 0.56 | 1.45 | 38.46 | 39.8 | 38.36 | 22394329 |
| 1715121300 | 38.49 | 0 | 0.00 | 38.65 | 38.72 | 38.3701 | 30572227 |
| 1715034900 | 38.49 | -0.2 | -0.52 | 38.83 | 39.06 | 38.4239 | 32165066 |
| 1714775700 | 38.69 | 0.33 | 0.86 | 38.45 | 38.84 | 38.375 | 22278177 |
| 1714689300 | 38.36 | 0.16 | 0.42 | 38.54 | 38.75 | 38.072 | 17006476 |
| 1714602900 | 38.2 | 0.09 | 0.24 | 38.05 | 38.695 | 38.02 | 19736445 |
| 1714516500 | 38.11 | -0.74 | -1.90 | 38.62 | 38.74 | 37.835 | 20204915 |
| 1714430100 | 38.85 | 0.28 | 0.73 | 38.57 | 38.95 | 38.46 | 14931687 |
| 1714170900 | 38.57 | 0.7 | 1.85 | 37.1 | 38.715 | 36.43 | 29782928 |
| 1714084500 | 37.87 | -2.34 | -5.82 | 38.65 | 39.2399 | 37.19 | 37795057 |
| 1713998100 | 40.21 | -0.15 | -0.37 | 39.96 | 40.34 | 39.82 | 19576082 |
| 1713911700 | 40.36 | -0.21 | -0.52 | 40.45 | 41.12 | 40.305 | 15323665 |
| 1713825300 | 40.57 | 0.33 | 0.82 | 40.48 | 40.7 | 39.96 | 24642022 |
| 1713566100 | 40.24 | 0.62 | 1.56 | 39.71 | 40.3 | 39.57 | 24227476 |
| 1713479700 | 39.62 | 0.63 | 1.62 | 39.3 | 39.69 | 39.13 | 15684659 |
| 1713393300 | 38.99 | -0.13 | -0.33 | 39.31 | 39.42 | 38.88 | 20449256 |
| 1713306900 | 39.12 | -0.31 | -0.79 | 39.4 | 39.595 | 39.01 | 18926798 |
| 1713220500 | 39.43 | 0.06 | 0.15 | 39.71 | 39.915 | 39.11 | 21293611 |
| 1712961300 | 39.37 | -0.77 | -1.92 | 39.87 | 39.95 | 39.23 | 23411796 |
| 1712874900 | 40.14 | 0.42 | 1.06 | 40.03 | 40.26 | 39.64 | 24558512 |
| 1712788500 | 39.72 | -0.43 | -1.07 | 40.15 | 40.15 | 39.38 | 22368175 |
| 1712702100 | 40.15 | -0.56 | -1.38 | 40.28 | 40.785 | 39.95 | 32645419 |
| 1712615700 | 40.71 | -0.19 | -0.46 | 40.75 | 41.01 | 40.58 | 28115490 |
| 1712356500 | 40.9 | -0.21 | -0.51 | 40.87 | 41.185 | 40.635 | 22832445 |
| 1712270100 | 41.11 | -0.42 | -1.01 | 41.81 | 42.005 | 40.95 | 24457717 |
| 1712183700 | 41.53 | -0.28 | -0.67 | 41.74 | 41.945 | 41.41 | 18817712 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
