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
-0.30 -0.51% 58.40 19:58:03
Open Price Low Price High Price Close Price Prev Close
58.67 58.28 59.08 58.56 58.70
more quote information »

CMCSA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week56.7359.0856.5257.8413,053,7841.672.94%
1 Month56.1759.0856.1757.7213,132,5752.233.97%
3 Months56.4159.1153.6756.8515,694,4891.993.53%
6 Months49.4759.1148.3255.2916,710,0658.9318.05%
1 Year43.2059.1140.96551.0116,942,85815.2035.19%
3 Years34.8459.1131.70543.1718,874,99023.5667.62%
5 Years17.0559.1115.0139.6918,736,64641.35242.52%

CMCSA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 27 2021 58.56 -0.14 -0.24% 58.67 59.08 58.28 10,358,305
Jul 26 2021 58.70 0.34 0.58% 58.21 58.77 58.00 11,594,994
Jul 23 2021 58.36 0.57 0.99% 57.92 58.59 57.78 8,543,342
Jul 22 2021 57.79 -0.02 -0.03% 57.83 57.97 56.89 13,374,408
Jul 21 2021 57.81 0.73 1.28% 56.93 58.11 56.76 14,186,508
Jul 20 2021 57.08 0.45 0.79% 56.73 57.44 56.52 17,569,670
Jul 19 2021 56.63 -0.92 -1.6% 57.48 57.45 56.39 18,280,332
Jul 16 2021 57.55 -0.40 -0.69% 57.9158 58.35 57.50 12,409,683
Jul 15 2021 57.95 0.18 0.31% 57.64 58.125 57.49 12,757,265
Jul 14 2021 57.77 -0.05 -0.09% 58.13 58.18 57.61 9,776,756
Jul 13 2021 57.82 -0.44 -0.76% 58.26 58.45 57.70 11,367,804
Jul 12 2021 58.26 0.23 0.4% 58.255 58.37 57.52 11,575,725
Jul 09 2021 58.03 -0.20 -0.34% 58.22 58.71 58.01 14,740,467
Jul 08 2021 58.23 0.06 0.1% 57.80 58.37 57.41 21,482,046
Jul 07 2021 58.17 0.51 0.88% 57.98 58.30 57.725 12,811,061
Jul 06 2021 57.66 -0.76 -1.3% 57.99 58.27 56.93 12,864,727
Jul 02 2021 58.42 0.67 1.16% 58.00 58.53 57.83 10,668,395
Jul 01 2021 57.75 0.73 1.28% 57.07 57.99 57.02 10,033,864
Jun 30 2021 57.02 0.48 0.85% 56.53 57.14 56.38 12,985,728
Jun 29 2021 56.54 0.44 0.78% 56.17 57.03 56.17 12,496,156
Jun 28 2021 56.10 -0.32 -0.57% 56.63 56.688 55.82 13,483,904
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.