ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

CMCSA Comcast Corporation

38.435
-0.245 (-0.63%)
Last Updated: 12:46:03
Delayed by 15 minutes

CMCSA Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Apr 26 2024 38.57 0.70 1.85% 37.10 38.715 36.43 29,782,928
Apr 25 2024 37.87 -2.34 -5.82% 38.65 39.2399 37.19 37,795,057
Apr 24 2024 40.21 -0.15 -0.37% 39.96 40.34 39.82 19,576,082
Apr 23 2024 40.36 -0.21 -0.52% 40.45 41.12 40.305 15,323,665
Apr 22 2024 40.57 0.33 0.82% 40.48 40.70 39.96 24,642,022
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 39.595 39.01 18,926,798
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 22,368,175
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 22,832,445
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 42.655 41.61 16,801,130
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 18,794,469
Mar 20 2024 43.10 0.11 0.26% 42.90 43.22 42.69 27,557,823
Mar 19 2024 42.99 -0.13 -0.30% 42.94 43.25 42.63 23,083,952
Mar 18 2024 43.12 0.35 0.82% 43.05 43.49 42.94 21,627,794
Mar 15 2024 42.77 -0.05 -0.12% 42.84 43.31 42.69 45,303,578
Mar 14 2024 42.82 -0.46 -1.06% 43.10 43.15 42.01 25,065,881
Mar 13 2024 43.28 0.09 0.22% 43.41 43.68 43.20 14,468,968
Mar 12 2024 43.185 -0.36 -0.82% 43.67 43.67 42.795 18,813,703
Mar 11 2024 43.54 0.96 2.25% 42.69 43.68 42.64 25,324,318
Mar 08 2024 42.58 0.84 2.01% 41.74 42.63 41.60 18,007,280
Mar 07 2024 41.74 -0.41 -0.97% 42.295 42.37 41.51 17,712,118
Mar 06 2024 42.15 0.09 0.21% 42.11 42.41 41.67 16,593,182
Mar 05 2024 42.06 0.21 0.50% 41.91 42.57 41.72 26,735,036
Mar 04 2024 41.85 -0.95 -2.22% 42.72 42.88 41.59 20,055,420
Mar 01 2024 42.80 -0.05 -0.12% 42.66 43.07 42.17 15,014,390
Feb 29 2024 42.85 0.70 1.66% 42.53 42.95 42.44 28,704,262
Feb 28 2024 42.15 -0.12 -0.28% 42.24 42.63 42.12 13,189,448
Feb 27 2024 42.27 0.08 0.19% 42.22 42.31 41.895 13,163,593
Feb 26 2024 42.19 0.29 0.69% 41.91 42.57 41.77 21,112,876

Your Recent History

Delayed Upgrade Clock