Comcast Corporation (CMCSA)
NASDAQ: CMCSA · Real-Time Price · USD
43.67
+0.68 (1.57%)
Nov 21, 2024, 1:51 PM EST - Market open

Comcast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202442.7543.0241.9942.9942.991.58%21,068,587
Nov 19, 202442.6042.7742.3142.3242.32-1.58%29,279,270
Nov 18, 202442.8543.2242.7543.0043.000.28%19,101,324
Nov 15, 202443.4843.8242.5842.8842.88-1.38%18,344,398
Nov 14, 202443.9144.0643.1943.4843.48-0.98%20,179,020
Nov 13, 202443.6644.1943.5143.9143.91-0.30%11,593,405
Nov 12, 202443.9044.2043.8544.0444.04-0.36%13,411,894
Nov 11, 202443.9644.6343.9144.2044.200.66%11,088,928
Nov 8, 202444.1644.3943.6643.9143.91-0.63%23,019,736
Nov 7, 202444.9745.0044.1544.1944.19-2.10%17,151,784
Nov 6, 202443.8345.2243.4345.1445.146.06%31,072,519
Nov 5, 202442.7443.0642.3242.5642.560.07%16,783,163
Nov 4, 202443.6943.7742.4942.5342.53-2.36%21,753,157
Nov 1, 202444.3544.6843.4943.5643.56-0.25%25,078,455
Oct 31, 202445.2145.3142.8443.6743.673.39%35,198,352
Oct 30, 202441.8242.4741.8142.2442.240.40%27,530,381
Oct 29, 202441.7742.4941.7442.0742.070.55%21,091,458
Oct 28, 202441.6241.9641.6241.8441.840.43%19,062,511
Oct 25, 202442.0642.6041.6241.6641.660.02%19,363,495
Oct 24, 202441.7942.0041.3441.6541.650.24%16,562,790
Oct 23, 202441.5341.9241.2241.5541.550.01%16,411,686
Oct 22, 202440.6742.3040.5741.5541.552.50%18,594,714
Oct 21, 202441.9641.9840.4640.5340.53-3.34%16,333,502
Oct 18, 202441.9542.3741.8741.9341.93-0.71%14,188,181
Oct 17, 202442.5842.7541.6542.2342.23-0.05%16,288,135
Oct 16, 202442.2442.6142.2142.2542.250.33%11,768,013
Oct 15, 202441.8842.7741.8842.1142.110.33%14,841,694
Oct 14, 202441.3642.0541.3041.9741.971.72%12,121,039
Oct 11, 202441.1741.4841.0841.2641.260.39%10,447,759
Oct 10, 202441.5241.9541.0541.1041.10-0.72%11,975,761
Oct 9, 202440.9641.4440.7641.4041.401.10%11,396,572
Oct 8, 202440.5741.0340.3840.9540.950.96%18,173,498
Oct 7, 202440.9441.1940.5240.5640.56-1.53%17,063,056
Oct 4, 202440.8941.3640.6641.1941.190.93%13,697,490
Oct 3, 202441.0341.1240.5340.8140.81-1.19%10,457,611
Oct 2, 202441.3941.8641.2541.3041.30-0.96%11,124,411
Oct 1, 202441.6341.9741.1741.7041.39-0.17%18,226,381
Sep 30, 202441.7541.9041.3041.7741.460.31%22,382,689
Sep 27, 202441.2342.0841.1941.6441.331.51%17,491,235
Sep 26, 202440.7141.0840.6641.0240.711.06%19,316,723
Sep 25, 202441.3041.3140.5340.5940.29-1.84%24,054,860
Sep 24, 202440.8341.4840.6241.3541.041.52%24,195,547
Sep 23, 202440.2140.9240.1240.7340.431.55%21,977,300
Sep 20, 202440.2240.6439.9440.1139.81-0.40%59,666,402
Sep 19, 202440.3641.0740.1540.2739.971.13%16,867,403
Sep 18, 202439.3640.1138.5039.8239.521.37%17,279,081
Sep 17, 202439.5539.8239.2239.2838.99-0.20%13,113,216
Sep 16, 202439.7940.0539.1939.3639.07-0.48%16,731,015
Sep 13, 202439.3139.8939.2339.5539.260.61%13,100,499
Sep 12, 202438.8739.3338.5139.3139.021.63%17,059,378
Sep 11, 202439.1439.1438.1438.6838.39-1.18%16,883,352
Sep 10, 202439.8239.9638.9139.1438.85-1.46%13,752,432
Sep 9, 202439.7440.0338.9539.7239.420.28%13,590,818
Sep 6, 202439.8040.3539.4939.6139.32-0.48%18,549,208
Sep 5, 202438.9139.8338.8839.8039.502.92%19,033,723
Sep 4, 202439.7040.1838.4038.6738.38-2.10%24,412,627
Sep 3, 202439.6839.8939.4139.5039.21-0.18%18,351,112
Aug 30, 202439.7339.7339.1739.5739.280.28%25,874,923
Aug 29, 202440.0240.0839.4039.4639.17-1.18%22,626,412
Aug 28, 202440.2540.3539.9139.9339.63-0.77%11,219,791
Aug 27, 202440.1740.5440.1440.2439.94-0.02%13,067,629
Aug 26, 202440.0240.4639.8640.2539.951.08%11,122,354
Aug 23, 202439.6339.9439.4939.8239.521.04%11,682,156
Aug 22, 202440.1040.1039.1839.4139.12-1.33%9,263,084
Aug 21, 202440.2340.3039.8139.9439.64-0.22%12,748,066
Aug 20, 202440.0540.2839.9740.0339.73-0.57%13,552,677
Aug 19, 202439.4740.3139.4740.2639.961.62%13,280,652
Aug 16, 202439.6439.8339.5039.6239.330.25%14,170,218
Aug 15, 202439.2839.5438.9339.5239.231.31%17,290,991
Aug 14, 202438.7839.1238.7739.0138.72-0.28%17,941,846
Aug 13, 202438.9039.2638.6839.1238.831.53%14,022,583
Aug 12, 202439.0039.1038.4738.5338.24-1.41%12,209,362
Aug 9, 202439.0739.3738.7039.0838.79-0.69%13,999,553
Aug 8, 202438.4639.4438.4439.3539.062.18%13,668,051
Aug 7, 202439.1939.6138.4738.5138.22-1.05%16,744,180
Aug 6, 202438.9039.4538.7338.9238.63-0.66%15,853,770
Aug 5, 202440.1840.5238.6139.1838.89-1.80%21,390,798
Aug 2, 202440.8741.1439.8439.9039.60-0.89%25,951,665
Aug 1, 202441.2541.4240.2140.2639.96-2.45%21,797,021
Jul 31, 202440.7641.6340.6841.2740.961.13%24,873,187
Jul 30, 202440.7741.0540.3840.8140.510.32%25,226,145
Jul 29, 202439.7340.7839.6340.6840.382.49%21,996,103
Jul 26, 202438.5740.1138.5439.6939.393.79%24,563,940
Jul 25, 202438.5439.3738.2338.2437.960.39%18,385,331
Jul 24, 202438.7238.8537.3838.0937.81-1.09%23,447,927
Jul 23, 202439.4139.5736.9738.5138.22-2.58%30,777,471
Jul 22, 202440.1140.1938.7939.5339.24-1.37%23,213,395
Jul 19, 202440.1840.2939.8740.0839.78-0.15%19,305,172
Jul 18, 202440.2341.2040.1340.1439.84-1.11%17,757,892
Jul 17, 202439.6840.7439.6740.5940.292.47%31,689,716
Jul 16, 202438.9439.6738.8639.6139.321.72%18,541,181
Jul 15, 202438.2539.4438.2038.9438.651.70%19,018,462
Jul 12, 202437.9938.3437.9138.2938.011.43%16,748,603
Jul 11, 202437.5938.1937.5637.7537.470.85%18,629,978
Jul 10, 202437.5837.6837.1437.4337.15-0.21%19,225,379
Jul 9, 202437.2737.6837.1537.5137.230.48%18,697,064
Jul 8, 202437.7938.0037.2137.3337.05-1.40%17,617,745
Jul 5, 202437.9637.9937.6837.8637.58-0.50%12,172,337
Jul 3, 202437.7538.3137.7138.0537.77-0.29%7,657,993
Jul 2, 202438.3638.3637.7738.1637.57-0.03%15,707,757