Register for real-time alerts, custom portfolio, and market movers
CMCSA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 39.69 | 1.45 | 3.79% | 38.57 | 40.11 | 38.54 | 24,563,665 |
| Jul 25 2024 | 38.24 | 0.15 | 0.39% | 38.54 | 39.365 | 38.23 | 18,383,171 |
| Jul 24 2024 | 38.09 | -0.42 | -1.09% | 38.72 | 38.85 | 37.38 | 23,453,290 |
| Jul 23 2024 | 38.51 | -1.02 | -2.58% | 39.41 | 39.57 | 36.965 | 30,764,706 |
| Jul 22 2024 | 39.53 | -0.55 | -1.37% | 40.14 | 40.19 | 38.785 | 23,230,534 |
| Jul 19 2024 | 40.08 | -0.06 | -0.15% | 40.22 | 40.29 | 39.865 | 19,303,845 |
| Jul 18 2024 | 40.14 | -0.45 | -1.11% | 40.23 | 41.20 | 40.13 | 17,752,633 |
| Jul 17 2024 | 40.59 | 0.98 | 2.47% | 39.68 | 40.7373 | 39.67 | 31,680,643 |
| Jul 16 2024 | 39.61 | 0.67 | 1.72% | 38.94 | 39.665 | 38.86 | 18,541,144 |
| Jul 15 2024 | 38.94 | 0.65 | 1.70% | 38.28 | 39.435 | 38.20 | 19,018,451 |
| Jul 12 2024 | 38.29 | 0.54 | 1.43% | 37.99 | 38.34 | 37.91 | 16,738,787 |
| Jul 11 2024 | 37.75 | 0.32 | 0.85% | 37.585 | 38.19 | 37.56 | 18,599,954 |
| Jul 10 2024 | 37.43 | -0.08 | -0.21% | 37.58 | 37.675 | 37.14 | 19,193,886 |
| Jul 09 2024 | 37.51 | 0.18 | 0.48% | 37.27 | 37.675 | 37.145 | 18,695,358 |
| Jul 08 2024 | 37.33 | -0.53 | -1.40% | 37.79 | 37.995 | 37.205 | 17,606,499 |
| Jul 05 2024 | 37.86 | -0.19 | -0.50% | 37.96 | 37.9887 | 37.68 | 12,172,230 |
| Jul 03 2024 | 38.05 | -0.11 | -0.29% | 37.78 | 38.31 | 37.71 | 7,659,961 |
| Jul 02 2024 | 38.16 | -0.01 | -0.03% | 38.35 | 38.36 | 37.77 | 15,706,980 |
| Jul 01 2024 | 38.17 | -0.11 | -0.29% | 38.90 | 39.08 | 38.14 | 16,899,415 |
| Jun 28 2024 | 38.28 | 0.00 | 0.00% | 38.28 | 38.28 | 38.28 | 0 |
| Jun 27 2024 | 38.28 | 0.06 | 0.16% | 38.28 | 38.39 | 37.955 | 13,072,449 |
| Jun 26 2024 | 38.22 | -0.18 | -0.47% | 38.29 | 38.44 | 37.62 | 23,560,514 |
| Jun 25 2024 | 38.40 | -0.08 | -0.21% | 38.66 | 38.66 | 37.94 | 25,170,740 |
| Jun 24 2024 | 38.48 | 0.00 | 0.00% | 38.29 | 38.795 | 38.06 | 19,433,915 |
| Jun 21 2024 | 38.48 | 0.63 | 1.66% | 38.22 | 38.71 | 37.965 | 49,240,042 |
| Jun 20 2024 | 37.85 | 0.95 | 2.57% | 36.78 | 37.98 | 36.71 | 21,307,425 |
| Jun 18 2024 | 36.90 | -0.41 | -1.10% | 37.26 | 37.79 | 36.75 | 22,440,924 |
| Jun 17 2024 | 37.31 | -0.13 | -0.35% | 37.39 | 37.47 | 36.92 | 31,083,285 |
| Jun 14 2024 | 37.44 | -0.14 | -0.37% | 37.37 | 37.68 | 37.26 | 12,692,170 |
| Jun 13 2024 | 37.58 | -0.25 | -0.66% | 37.50 | 37.84 | 37.305 | 18,543,787 |
| Jun 12 2024 | 37.83 | -0.49 | -1.28% | 38.53 | 38.64 | 37.48 | 18,889,352 |
| Jun 11 2024 | 38.32 | -0.47 | -1.21% | 38.15 | 38.60 | 37.955 | 16,479,906 |
| Jun 10 2024 | 38.79 | -0.17 | -0.44% | 38.91 | 38.97 | 38.52 | 13,177,356 |
| Jun 07 2024 | 38.96 | -0.11 | -0.28% | 39.10 | 39.355 | 38.905 | 16,049,023 |
| Jun 06 2024 | 39.07 | -0.07 | -0.18% | 39.17 | 39.92 | 39.01 | 20,335,362 |
| Jun 05 2024 | 39.14 | -0.42 | -1.06% | 39.60 | 39.60 | 39.06 | 12,635,266 |
| Jun 04 2024 | 39.56 | -0.02 | -0.05% | 39.42 | 39.785 | 39.21 | 14,579,414 |
| Jun 03 2024 | 39.58 | -0.45 | -1.12% | 40.05 | 40.07 | 39.28 | 15,651,238 |
| May 31 2024 | 40.03 | 1.16 | 2.98% | 38.46 | 40.09 | 38.125 | 27,058,060 |
| May 30 2024 | 38.87 | 0.93 | 2.45% | 38.06 | 38.905 | 37.92 | 18,254,978 |
| May 29 2024 | 37.94 | -0.60 | -1.56% | 38.26 | 38.43 | 37.845 | 28,532,637 |
| May 28 2024 | 38.54 | 0.00 | 0.00% | 38.23 | 38.8095 | 38.155 | 16,925,460 |
| May 24 2024 | 38.54 | -0.14 | -0.36% | 38.71 | 38.82 | 38.25 | 14,392,733 |
| May 23 2024 | 38.68 | -0.21 | -0.54% | 38.82 | 39.14 | 38.5001 | 16,081,753 |
| May 22 2024 | 38.89 | -0.32 | -0.82% | 39.19 | 39.19 | 38.66 | 17,752,239 |
| May 21 2024 | 39.21 | 0.00 | 0.00% | 39.00 | 39.625 | 38.96 | 13,466,801 |
| May 20 2024 | 39.21 | -0.06 | -0.15% | 39.17 | 39.31 | 38.665 | 12,531,060 |
| May 17 2024 | 39.27 | -0.10 | -0.25% | 39.28 | 39.385 | 38.91 | 13,745,256 |
| May 16 2024 | 39.37 | 0.12 | 0.31% | 39.16 | 39.43 | 38.885 | 15,670,499 |
| May 15 2024 | 39.25 | -0.45 | -1.13% | 39.88 | 39.95 | 39.01 | 18,826,242 |
| May 14 2024 | 39.70 | 0.00 | 0.00% | 40.01 | 40.0575 | 39.59 | 16,096,154 |
| May 13 2024 | 39.70 | 0.39 | 0.99% | 39.57 | 39.74 | 39.32 | 18,405,367 |
| May 10 2024 | 39.31 | 0.77 | 2.00% | 38.37 | 39.45 | 38.33 | 15,226,712 |
| May 09 2024 | 38.54 | -0.51 | -1.31% | 39.01 | 39.11 | 38.40 | 23,591,182 |
| May 08 2024 | 39.05 | 0.56 | 1.45% | 38.46 | 39.80 | 38.36 | 22,394,329 |
| May 07 2024 | 38.49 | 0.00 | 0.00% | 38.65 | 38.72 | 38.3701 | 30,572,227 |
| May 06 2024 | 38.49 | -0.20 | -0.52% | 38.83 | 39.06 | 38.4239 | 32,165,066 |
| May 03 2024 | 38.69 | 0.33 | 0.86% | 38.45 | 38.84 | 38.375 | 22,278,177 |
| May 02 2024 | 38.36 | 0.16 | 0.42% | 38.54 | 38.75 | 38.072 | 17,006,476 |
| May 01 2024 | 38.20 | 0.09 | 0.24% | 38.05 | 38.695 | 38.02 | 19,736,445 |
| Apr 30 2024 | 38.11 | -0.74 | -1.90% | 38.62 | 38.74 | 37.835 | 20,204,915 |
| Apr 29 2024 | 38.85 | 0.28 | 0.73% | 38.57 | 38.95 | 38.46 | 14,931,687 |
