Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CMCSA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
