CMCSA Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Sep 24 2024 | 41.35 | 0.62 | 1.52% | 40.83 | 41.475 | 40.615 | 24,344,657 |
Sep 23 2024 | 40.73 | 0.62 | 1.55% | 40.21 | 40.92 | 40.165 | 21,977,162 |
Sep 20 2024 | 40.11 | -0.16 | -0.40% | 40.22 | 40.64 | 39.94 | 59,666,399 |
Sep 19 2024 | 40.27 | 0.45 | 1.13% | 40.945 | 41.07 | 40.145 | 16,340,786 |
Sep 18 2024 | 39.82 | 0.54 | 1.37% | 39.486 | 40.11 | 38.50 | 17,014,248 |
Sep 17 2024 | 39.28 | -0.08 | -0.20% | 39.50 | 39.82 | 39.22 | 12,848,693 |
Sep 16 2024 | 39.36 | -0.19 | -0.48% | 39.79 | 40.05 | 39.19 | 16,451,013 |
Sep 13 2024 | 39.55 | 0.24 | 0.61% | 39.31 | 39.89 | 39.25 | 12,819,127 |
Sep 12 2024 | 39.31 | 0.63 | 1.63% | 38.89 | 39.325 | 38.505 | 16,563,112 |
Sep 11 2024 | 38.68 | -0.46 | -1.18% | 39.18 | 39.18 | 38.14 | 16,883,120 |
Sep 10 2024 | 39.14 | -0.58 | -1.46% | 39.82 | 39.82 | 38.91 | 13,534,953 |
Sep 09 2024 | 39.72 | 0.11 | 0.28% | 39.74 | 40.03 | 38.95 | 13,588,776 |
Sep 06 2024 | 39.61 | -0.19 | -0.48% | 40.25 | 40.35 | 39.49 | 18,115,211 |
Sep 05 2024 | 39.80 | 1.13 | 2.92% | 38.91 | 39.825 | 38.91 | 18,049,640 |
Sep 04 2024 | 38.67 | -0.83 | -2.10% | 39.70 | 40.175 | 38.40 | 24,533,249 |
Sep 03 2024 | 39.50 | -0.07 | -0.18% | 39.66 | 39.885 | 39.41 | 17,891,296 |
Aug 30 2024 | 39.57 | 0.11 | 0.28% | 39.73 | 39.73 | 39.17 | 25,874,383 |
Aug 29 2024 | 39.46 | -0.47 | -1.18% | 40.02 | 40.08 | 39.395 | 22,545,971 |
Aug 28 2024 | 39.93 | -0.31 | -0.77% | 40.25 | 40.35 | 39.91 | 11,219,580 |
Aug 27 2024 | 40.24 | -0.01 | -0.02% | 40.17 | 40.54 | 40.1401 | 13,070,388 |
Aug 26 2024 | 40.25 | 0.43 | 1.08% | 40.02 | 40.455 | 39.86 | 11,122,251 |
Aug 23 2024 | 39.82 | 0.41 | 1.04% | 39.63 | 39.94 | 39.49 | 11,681,352 |
Aug 22 2024 | 39.41 | -0.53 | -1.33% | 40.10 | 40.10 | 39.18 | 9,262,117 |
Aug 21 2024 | 39.94 | -0.09 | -0.22% | 40.23 | 40.30 | 39.8046 | 12,747,766 |
Aug 20 2024 | 40.03 | -0.23 | -0.57% | 40.05 | 40.28 | 39.965 | 13,551,963 |
Aug 19 2024 | 40.26 | 0.64 | 1.62% | 39.64 | 40.31 | 39.47 | 13,269,714 |
Aug 16 2024 | 39.62 | 0.10 | 0.25% | 39.60 | 39.81 | 39.50 | 13,099,689 |
Aug 15 2024 | 39.52 | 0.51 | 1.31% | 39.28 | 39.54 | 38.925 | 17,289,220 |
Aug 14 2024 | 39.01 | -0.11 | -0.28% | 38.78 | 39.12 | 38.77 | 17,955,872 |
Aug 13 2024 | 39.12 | 0.59 | 1.53% | 38.63 | 39.259 | 38.63 | 13,641,566 |
Aug 12 2024 | 38.53 | -0.55 | -1.41% | 39.00 | 39.10 | 38.47 | 12,209,125 |
Aug 09 2024 | 39.08 | -0.27 | -0.69% | 39.07 | 39.3692 | 38.701 | 13,999,483 |
Aug 08 2024 | 39.35 | 0.84 | 2.18% | 38.46 | 39.435 | 38.44 | 13,666,982 |
Aug 07 2024 | 38.51 | -0.41 | -1.05% | 39.19 | 39.605 | 38.465 | 16,743,826 |
Aug 06 2024 | 38.92 | -0.26 | -0.66% | 38.90 | 39.45 | 38.73 | 15,841,551 |
Aug 05 2024 | 39.18 | -0.72 | -1.80% | 40.18 | 40.23 | 38.61 | 21,020,909 |
Aug 02 2024 | 39.90 | -0.36 | -0.89% | 40.87 | 41.14 | 39.84 | 25,597,012 |
Aug 01 2024 | 40.26 | -1.01 | -2.45% | 41.25 | 41.42 | 40.21 | 21,792,441 |
Jul 31 2024 | 41.27 | 0.46 | 1.13% | 40.76 | 41.63 | 40.68 | 24,872,692 |
Jul 30 2024 | 40.81 | 0.13 | 0.32% | 40.77 | 41.05 | 40.38 | 25,223,831 |
Jul 29 2024 | 40.68 | 0.99 | 2.49% | 39.73 | 40.78 | 39.625 | 22,195,942 |
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 | 18,192,284 |
Jul 24 2024 | 38.09 | -0.42 | -1.09% | 38.72 | 38.72 | 37.38 | 22,769,474 |
Jul 23 2024 | 38.51 | -0.80 | -2.02% | 39.41 | 39.57 | 36.965 | 30,764,706 |
Jul 22 2024 | 39.305 | -0.78 | -1.93% | 40.14 | 40.19 | 38.785 | 17,252,000 |
Jul 19 2024 | 40.08 | -0.06 | -0.15% | 40.23 | 40.23 | 39.865 | 18,217,217 |
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% | 40.2244 | 40.7373 | 39.78 | 30,359,761 |
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 | 16,748,294 |
Jul 11 2024 | 37.75 | 0.32 | 0.85% | 37.605 | 38.19 | 37.60 | 18,222,213 |
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 | -0.99 | -2.53% | 38.90 | 39.08 | 38.14 | 16,899,415 |
Jun 28 2024 | 39.16 | 0.88 | 2.30% | 38.54 | 39.25 | 38.50 | 38,270,163 |
Jun 27 2024 | 38.28 | 0.06 | 0.16% | 38.28 | 38.39 | 37.955 | 13,072,449 |