Comcast Corporation (CMCSA)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.58 | -1.44171016654 | 40.23 | 40.23 | 36.965 | 21439136 | 38.76972385 | CS |
| 4 | 1.11 | 2.88012454593 | 38.54 | 41.2 | 36.965 | 19686456 | 38.70506454 | CS |
| 12 | 1.2 | 3.12093628088 | 38.45 | 41.2 | 36.71 | 19848149 | 38.64516679 | CS |
| 26 | -5.78 | -12.72287035 | 45.43 | 47.11 | 36.43 | 20776110 | 40.43846988 | CS |
| 52 | -3.64 | -8.40840840841 | 43.29 | 47.455 | 36.43 | 19474243 | 42.007549 | CS |
| 156 | -18.56 | -31.8845559182 | 58.21 | 61.8 | 28.435 | 20854622 | 42.09301933 | CS |
| 260 | -4.37 | -9.9273057701 | 44.02 | 61.8 | 28.435 | 19988181 | 43.42144279 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 39.69 | 1.45 | 3.79 | 38.57 | 40.11 | 38.54 | 24563665 |
| 1721946900 | 38.24 | 0.15 | 0.39 | 38.54 | 39.365 | 38.23 | 18192284 |
| 1721860500 | 38.09 | -0.42 | -1.09 | 38.72 | 38.72 | 37.38 | 22769474 |
| 1721774100 | 38.51 | -0.8 | -2.02 | 39.41 | 39.57 | 36.965 | 30764706 |
| 1721687700 | 39.305 | -0.78 | -1.93 | 40.14 | 40.19 | 38.785 | 17252000 |
| 1721428500 | 40.08 | -0.06 | -0.15 | 40.23 | 40.23 | 39.865 | 18217217 |
| 1721342100 | 40.14 | -0.45 | -1.11 | 40.23 | 41.2 | 40.13 | 17752633 |
| 1721255700 | 40.59 | 0.98 | 2.47 | 40.2244 | 40.7373 | 39.78 | 30359761 |
| 1721169300 | 39.61 | 0.67 | 1.72 | 38.94 | 39.665 | 38.86 | 18541144 |
| 1721082900 | 38.94 | 0.65 | 1.70 | 38.28 | 39.435 | 38.2 | 19018451 |
| 1720823700 | 38.29 | 0.54 | 1.43 | 37.99 | 38.34 | 37.91 | 16748294 |
| 1720737300 | 37.75 | 0.32 | 0.85 | 37.605 | 38.19 | 37.6 | 18222213 |
| 1720650900 | 37.43 | -0.08 | -0.21 | 37.58 | 37.675 | 37.14 | 19193886 |
| 1720564500 | 37.51 | 0.18 | 0.48 | 37.27 | 37.675 | 37.145 | 18695358 |
| 1720478100 | 37.33 | -0.53 | -1.40 | 37.79 | 37.995 | 37.205 | 17606499 |
| 1720218900 | 37.86 | -0.19 | -0.50 | 37.96 | 37.9887 | 37.68 | 12172230 |
| 1720040640 | 38.05 | -0.11 | -0.29 | 37.78 | 38.31 | 37.71 | 7659961 |
| 1719959700 | 38.16 | -0.01 | -0.03 | 38.35 | 38.36 | 37.77 | 15706980 |
| 1719873300 | 38.17 | -0.99 | -2.53 | 38.9 | 39.08 | 38.14 | 16899415 |
| 1719614100 | 39.16 | 0.88 | 2.30 | 38.54 | 39.25 | 38.5 | 38270163 |
| 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 | 38.53 | 37.48 | 18709302 |
| 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 | 13169006 |
| 1717799700 | 38.96 | -0.11 | -0.28 | 39.1 | 39.355 | 38.925 | 15770749 |
| 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 | 18255978 |
| 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 | 15540168 |
| 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 | 19733122 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
