CMCSA

Comcast Historical Data

CMCSA Historical Prices

Date Close Change Change (%) Open High Low Volume
May 14 2021 58.68 1.29 2.25% 57.85 58.88 57.38 15,864,395
May 13 2021 57.39 0.77 1.36% 56.39 58.055 56.39 15,633,716
May 12 2021 56.62 -0.88 -1.53% 56.91 57.135 56.56 19,273,503
May 11 2021 57.50 -0.01 -0.02% 57.52 57.78 56.95 15,396,986
May 10 2021 57.51 -0.60 -1.03% 58.3413 59.11 57.485 19,348,776
May 07 2021 58.11 1.13 1.98% 57.29 58.415 56.70 17,847,089
May 06 2021 56.98 0.57 1.01% 56.78 57.095 56.475 13,074,392
May 05 2021 56.41 -0.22 -0.39% 57.01 57.03 56.26 17,842,837
May 04 2021 56.63 0.06 0.11% 56.41 56.85 56.18 25,309,665
May 03 2021 56.57 0.42 0.75% 56.39 56.97 56.17 14,498,164
Apr 30 2021 56.15 -0.25 -0.44% 56.29 56.38 54.73 20,967,563
Apr 29 2021 56.40 2.30 4.25% 55.98 56.49 55.28 21,707,469
Apr 28 2021 54.10 -0.20 -0.37% 54.10 54.58 53.95 12,496,790
Apr 27 2021 54.30 -0.02 -0.04% 54.46 54.77 54.22 12,419,537
Apr 26 2021 54.32 -0.07 -0.13% 54.3773 54.58 54.01 12,765,178
Apr 23 2021 54.39 -0.01 -0.02% 54.3011 54.71 53.97 12,259,698
Apr 22 2021 54.40 -0.26 -0.47% 54.29 54.74 54.14 15,010,819
Apr 21 2021 54.655 0.50 0.91% 54.01 54.765 53.77 16,122,203
Apr 20 2021 54.16 0.02 0.04% 53.81 54.27 53.655 14,351,041
Apr 19 2021 54.14 -0.97 -1.76% 54.91 55.01 53.91 17,002,693
Apr 16 2021 55.11 0.97 1.79% 55.00 55.49 54.62 19,321,829
Apr 15 2021 54.14 0.84 1.58% 53.57 54.50 53.51 18,329,420
Apr 14 2021 53.30 -0.58 -1.07% 53.68 53.88 53.15 13,334,126
Apr 13 2021 53.875 0.56 1.04% 53.43 53.99 53.26 15,782,820
Apr 12 2021 53.32 -0.25 -0.47% 53.46 53.70 53.12 14,826,132
Apr 09 2021 53.57 -0.76 -1.4% 53.80 53.88 52.455 18,092,992
Apr 08 2021 54.33 -0.27 -0.49% 54.58 54.605 54.12 10,842,469
Apr 07 2021 54.60 -0.24 -0.44% 55.095 55.095 54.24 17,331,760
Apr 06 2021 54.84 0.04 0.07% 54.38 55.0463 54.14 15,551,608
Apr 05 2021 54.80 0.05 0.09% 54.46 55.115 54.45 14,832,839
Apr 02 2021 54.75 0.00 +0.00% 54.62 55.08 54.23 0
Apr 01 2021 54.75 0.64 1.18% 54.62 55.08 54.23 16,667,540
Mar 31 2021 54.11 -0.87 -1.58% 54.78 54.87 53.97 21,920,450
Mar 30 2021 54.98 -0.21 -0.38% 55.38 55.52 54.56 12,201,034
Mar 29 2021 55.19 0.01 0.02% 55.0326 55.615 54.17 20,468,861
Mar 26 2021 55.18 -1.12 -1.99% 56.20 56.56 53.855 24,097,658
Mar 25 2021 56.30 0.38 0.68% 56.1745 56.495 55.43 17,462,770
Mar 24 2021 55.92 -0.22 -0.39% 56.05 56.505 55.86 15,749,511
Mar 23 2021 56.14 -0.23 -0.41% 56.46 56.72 56.00 14,710,985
Mar 22 2021 56.37 0.91 1.64% 55.70 56.52 55.25 17,432,381
Mar 19 2021 55.46 -0.41 -0.73% 55.52 56.04 55.27 32,972,422
Mar 18 2021 55.87 -1.63 -2.83% 56.68 57.12 55.80 18,936,856
Mar 17 2021 57.50 -0.54 -0.93% 57.40 57.88 56.56 17,566,474
Mar 16 2021 58.04 0.51 0.89% 57.60 58.585 57.39 15,228,270
Mar 15 2021 57.53 0.44 0.77% 57.23 57.59 56.525 14,682,917
Mar 12 2021 57.09 0.20 0.35% 56.8505 57.39 56.21 18,368,285
Mar 11 2021 56.89 -0.32 -0.56% 56.615 57.70 56.61 17,486,814
Mar 10 2021 57.21 1.64 2.95% 56.10 57.685 55.77 23,594,136
Mar 09 2021 55.57 0.09 0.17% 55.47 56.115 55.13 25,286,234
Mar 08 2021 55.475 0.38 0.7% 54.82 55.8265 54.665 24,757,756
Mar 05 2021 55.09 1.16 2.15% 54.69 55.265 53.925 22,046,608
Mar 04 2021 53.93 0.20 0.37% 53.82 55.25 53.60 27,689,995
Mar 03 2021 53.73 -0.52 -0.96% 53.9235 54.795 53.64 22,729,346
Mar 02 2021 54.25 -0.20 -0.37% 54.29 54.78 54.07 14,979,439
Mar 01 2021 54.45 1.73 3.28% 53.22 54.71 52.88 17,273,255
Feb 26 2021 52.72 0.48 0.92% 52.27 53.455 51.89 22,775,932
Feb 25 2021 52.24 -1.16 -2.17% 53.09 53.41 51.95 22,598,951
Feb 24 2021 53.40 0.06 0.11% 52.57 53.53 52.57 19,296,535
Feb 23 2021 53.34 0.84 1.6% 52.80 53.42 52.08 18,272,960
Feb 22 2021 52.50 0.40 0.77% 51.97 52.86 51.805 13,419,669
Feb 19 2021 52.10 -0.46 -0.88% 52.41 52.60 51.77 15,141,901
Feb 18 2021 52.56 -0.43 -0.81% 52.68 52.87 52.26 14,513,311
Feb 17 2021 52.99 0.15 0.28% 52.83 53.25 52.41 10,978,461
Feb 16 2021 52.84 -0.38 -0.71% 53.03 53.225 52.535 10,813,312


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.