ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

CMCSA Comcast Corporation

40.20
0.58 (1.46%)
Apr 19 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Comcast Corporation CMCSA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.58 1.46% 40.20 20:00:00
Open Price Low Price High Price Close Price Prev Close
39.71 39.57 40.30 40.24 39.62
more quote information »

CMCSA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week39.8740.3038.8839.3019,794,7880.330.83%
1 Month43.0943.5938.8840.8920,736,011-2.89-6.71%
3 Months45.4347.1138.8842.3121,456,214-5.23-11.51%
6 Months44.1947.1137.91542.5020,089,257-3.99-9.03%
1 Year38.0347.45536.38542.5719,128,9012.175.71%
3 Years54.9161.8028.43543.4020,451,695-14.71-26.79%
5 Years41.9761.8028.43543.6519,829,251-1.77-4.22%

CMCSA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 19 2024 40.24 0.62 1.56% 39.71 40.30 39.57 24,227,476
Apr 18 2024 39.62 0.63 1.62% 39.30 39.69 39.13 15,684,659
Apr 17 2024 38.99 -0.13 -0.33% 39.31 39.42 38.88 20,449,256
Apr 16 2024 39.12 -0.31 -0.79% 39.40 39.53 39.01 18,134,619
Apr 15 2024 39.43 0.06 0.15% 39.71 39.915 39.11 21,293,611
Apr 12 2024 39.37 -0.77 -1.92% 39.87 39.95 39.23 23,411,796
Apr 11 2024 40.14 0.42 1.06% 40.03 40.26 39.64 24,558,512
Apr 10 2024 39.72 -0.43 -1.07% 40.15 40.15 39.38 21,971,080
Apr 09 2024 40.15 -0.56 -1.38% 40.28 40.785 39.95 32,645,419
Apr 08 2024 40.71 -0.19 -0.46% 40.75 41.01 40.58 28,115,490
Apr 05 2024 40.90 -0.21 -0.51% 40.87 41.185 40.635 22,656,017
Apr 04 2024 41.11 -0.42 -1.01% 41.81 42.005 40.95 24,457,717
Apr 03 2024 41.53 -0.28 -0.67% 41.74 41.945 41.41 18,817,712
Apr 02 2024 41.81 -0.47 -1.11% 42.18 42.495 41.61 16,058,229
Apr 01 2024 42.28 -1.07 -2.47% 43.03 43.05 41.85 18,299,936
Mar 28 2024 43.35 0.28 0.65% 43.18 43.59 43.12 21,183,879
Mar 27 2024 43.07 0.59 1.39% 42.74 43.085 42.69 14,065,634
Mar 26 2024 42.48 -0.16 -0.38% 42.66 42.66 42.14 19,299,182
Mar 25 2024 42.64 -0.10 -0.23% 42.87 42.88 42.30 17,851,298
Mar 22 2024 42.74 -0.15 -0.35% 43.09 43.125 42.465 15,030,163
Mar 21 2024 42.89 -0.21 -0.49% 43.00 43.01 42.45 18,747,429
Mar 20 2024 43.10 0.11 0.26% 42.90 43.22 42.69 27,557,823
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock