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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 42.75 | 43.02 | 41.99 | 42.99 | 42.99 | 1.58% | 21,068,587 |
Nov 19, 2024 | 42.60 | 42.77 | 42.31 | 42.32 | 42.32 | -1.58% | 29,279,270 |
Nov 18, 2024 | 42.85 | 43.22 | 42.75 | 43.00 | 43.00 | 0.28% | 19,101,324 |
Nov 15, 2024 | 43.48 | 43.82 | 42.58 | 42.88 | 42.88 | -1.38% | 18,344,398 |
Nov 14, 2024 | 43.91 | 44.06 | 43.19 | 43.48 | 43.48 | -0.98% | 20,179,020 |
Nov 13, 2024 | 43.66 | 44.19 | 43.51 | 43.91 | 43.91 | -0.30% | 11,593,405 |
Nov 12, 2024 | 43.90 | 44.20 | 43.85 | 44.04 | 44.04 | -0.36% | 13,411,894 |
Nov 11, 2024 | 43.96 | 44.63 | 43.91 | 44.20 | 44.20 | 0.66% | 11,088,928 |
Nov 8, 2024 | 44.16 | 44.39 | 43.66 | 43.91 | 43.91 | -0.63% | 23,019,736 |
Nov 7, 2024 | 44.97 | 45.00 | 44.15 | 44.19 | 44.19 | -2.10% | 17,151,784 |
Nov 6, 2024 | 43.83 | 45.22 | 43.43 | 45.14 | 45.14 | 6.06% | 31,072,519 |
Nov 5, 2024 | 42.74 | 43.06 | 42.32 | 42.56 | 42.56 | 0.07% | 16,783,163 |
Nov 4, 2024 | 43.69 | 43.77 | 42.49 | 42.53 | 42.53 | -2.36% | 21,753,157 |
Nov 1, 2024 | 44.35 | 44.68 | 43.49 | 43.56 | 43.56 | -0.25% | 25,078,455 |
Oct 31, 2024 | 45.21 | 45.31 | 42.84 | 43.67 | 43.67 | 3.39% | 35,198,352 |
Oct 30, 2024 | 41.82 | 42.47 | 41.81 | 42.24 | 42.24 | 0.40% | 27,530,381 |
Oct 29, 2024 | 41.77 | 42.49 | 41.74 | 42.07 | 42.07 | 0.55% | 21,091,458 |
Oct 28, 2024 | 41.62 | 41.96 | 41.62 | 41.84 | 41.84 | 0.43% | 19,062,511 |
Oct 25, 2024 | 42.06 | 42.60 | 41.62 | 41.66 | 41.66 | 0.02% | 19,363,495 |
Oct 24, 2024 | 41.79 | 42.00 | 41.34 | 41.65 | 41.65 | 0.24% | 16,562,790 |
Oct 23, 2024 | 41.53 | 41.92 | 41.22 | 41.55 | 41.55 | 0.01% | 16,411,686 |
Oct 22, 2024 | 40.67 | 42.30 | 40.57 | 41.55 | 41.55 | 2.50% | 18,594,714 |
Oct 21, 2024 | 41.96 | 41.98 | 40.46 | 40.53 | 40.53 | -3.34% | 16,333,502 |
Oct 18, 2024 | 41.95 | 42.37 | 41.87 | 41.93 | 41.93 | -0.71% | 14,188,181 |
Oct 17, 2024 | 42.58 | 42.75 | 41.65 | 42.23 | 42.23 | -0.05% | 16,288,135 |
Oct 16, 2024 | 42.24 | 42.61 | 42.21 | 42.25 | 42.25 | 0.33% | 11,768,013 |
Oct 15, 2024 | 41.88 | 42.77 | 41.88 | 42.11 | 42.11 | 0.33% | 14,841,694 |
Oct 14, 2024 | 41.36 | 42.05 | 41.30 | 41.97 | 41.97 | 1.72% | 12,121,039 |
Oct 11, 2024 | 41.17 | 41.48 | 41.08 | 41.26 | 41.26 | 0.39% | 10,447,759 |
Oct 10, 2024 | 41.52 | 41.95 | 41.05 | 41.10 | 41.10 | -0.72% | 11,975,761 |
Oct 9, 2024 | 40.96 | 41.44 | 40.76 | 41.40 | 41.40 | 1.10% | 11,396,572 |
Oct 8, 2024 | 40.57 | 41.03 | 40.38 | 40.95 | 40.95 | 0.96% | 18,173,498 |
Oct 7, 2024 | 40.94 | 41.19 | 40.52 | 40.56 | 40.56 | -1.53% | 17,063,056 |
Oct 4, 2024 | 40.89 | 41.36 | 40.66 | 41.19 | 41.19 | 0.93% | 13,697,490 |
Oct 3, 2024 | 41.03 | 41.12 | 40.53 | 40.81 | 40.81 | -1.19% | 10,457,611 |
Oct 2, 2024 | 41.39 | 41.86 | 41.25 | 41.30 | 41.30 | -0.96% | 11,124,411 |
Oct 1, 2024 | 41.63 | 41.97 | 41.17 | 41.70 | 41.39 | -0.17% | 18,226,381 |
Sep 30, 2024 | 41.75 | 41.90 | 41.30 | 41.77 | 41.46 | 0.31% | 22,382,689 |
Sep 27, 2024 | 41.23 | 42.08 | 41.19 | 41.64 | 41.33 | 1.51% | 17,491,235 |
Sep 26, 2024 | 40.71 | 41.08 | 40.66 | 41.02 | 40.71 | 1.06% | 19,316,723 |
Sep 25, 2024 | 41.30 | 41.31 | 40.53 | 40.59 | 40.29 | -1.84% | 24,054,860 |
Sep 24, 2024 | 40.83 | 41.48 | 40.62 | 41.35 | 41.04 | 1.52% | 24,195,547 |
Sep 23, 2024 | 40.21 | 40.92 | 40.12 | 40.73 | 40.43 | 1.55% | 21,977,300 |
Sep 20, 2024 | 40.22 | 40.64 | 39.94 | 40.11 | 39.81 | -0.40% | 59,666,402 |
Sep 19, 2024 | 40.36 | 41.07 | 40.15 | 40.27 | 39.97 | 1.13% | 16,867,403 |
Sep 18, 2024 | 39.36 | 40.11 | 38.50 | 39.82 | 39.52 | 1.37% | 17,279,081 |
Sep 17, 2024 | 39.55 | 39.82 | 39.22 | 39.28 | 38.99 | -0.20% | 13,113,216 |
Sep 16, 2024 | 39.79 | 40.05 | 39.19 | 39.36 | 39.07 | -0.48% | 16,731,015 |
Sep 13, 2024 | 39.31 | 39.89 | 39.23 | 39.55 | 39.26 | 0.61% | 13,100,499 |
Sep 12, 2024 | 38.87 | 39.33 | 38.51 | 39.31 | 39.02 | 1.63% | 17,059,378 |
Sep 11, 2024 | 39.14 | 39.14 | 38.14 | 38.68 | 38.39 | -1.18% | 16,883,352 |
Sep 10, 2024 | 39.82 | 39.96 | 38.91 | 39.14 | 38.85 | -1.46% | 13,752,432 |
Sep 9, 2024 | 39.74 | 40.03 | 38.95 | 39.72 | 39.42 | 0.28% | 13,590,818 |
Sep 6, 2024 | 39.80 | 40.35 | 39.49 | 39.61 | 39.32 | -0.48% | 18,549,208 |
Sep 5, 2024 | 38.91 | 39.83 | 38.88 | 39.80 | 39.50 | 2.92% | 19,033,723 |
Sep 4, 2024 | 39.70 | 40.18 | 38.40 | 38.67 | 38.38 | -2.10% | 24,412,627 |
Sep 3, 2024 | 39.68 | 39.89 | 39.41 | 39.50 | 39.21 | -0.18% | 18,351,112 |
Aug 30, 2024 | 39.73 | 39.73 | 39.17 | 39.57 | 39.28 | 0.28% | 25,874,923 |
Aug 29, 2024 | 40.02 | 40.08 | 39.40 | 39.46 | 39.17 | -1.18% | 22,626,412 |
Aug 28, 2024 | 40.25 | 40.35 | 39.91 | 39.93 | 39.63 | -0.77% | 11,219,791 |
Aug 27, 2024 | 40.17 | 40.54 | 40.14 | 40.24 | 39.94 | -0.02% | 13,067,629 |
Aug 26, 2024 | 40.02 | 40.46 | 39.86 | 40.25 | 39.95 | 1.08% | 11,122,354 |
Aug 23, 2024 | 39.63 | 39.94 | 39.49 | 39.82 | 39.52 | 1.04% | 11,682,156 |
Aug 22, 2024 | 40.10 | 40.10 | 39.18 | 39.41 | 39.12 | -1.33% | 9,263,084 |
Aug 21, 2024 | 40.23 | 40.30 | 39.81 | 39.94 | 39.64 | -0.22% | 12,748,066 |
Aug 20, 2024 | 40.05 | 40.28 | 39.97 | 40.03 | 39.73 | -0.57% | 13,552,677 |
Aug 19, 2024 | 39.47 | 40.31 | 39.47 | 40.26 | 39.96 | 1.62% | 13,280,652 |
Aug 16, 2024 | 39.64 | 39.83 | 39.50 | 39.62 | 39.33 | 0.25% | 14,170,218 |
Aug 15, 2024 | 39.28 | 39.54 | 38.93 | 39.52 | 39.23 | 1.31% | 17,290,991 |
Aug 14, 2024 | 38.78 | 39.12 | 38.77 | 39.01 | 38.72 | -0.28% | 17,941,846 |
Aug 13, 2024 | 38.90 | 39.26 | 38.68 | 39.12 | 38.83 | 1.53% | 14,022,583 |
Aug 12, 2024 | 39.00 | 39.10 | 38.47 | 38.53 | 38.24 | -1.41% | 12,209,362 |
Aug 9, 2024 | 39.07 | 39.37 | 38.70 | 39.08 | 38.79 | -0.69% | 13,999,553 |
Aug 8, 2024 | 38.46 | 39.44 | 38.44 | 39.35 | 39.06 | 2.18% | 13,668,051 |
Aug 7, 2024 | 39.19 | 39.61 | 38.47 | 38.51 | 38.22 | -1.05% | 16,744,180 |
Aug 6, 2024 | 38.90 | 39.45 | 38.73 | 38.92 | 38.63 | -0.66% | 15,853,770 |
Aug 5, 2024 | 40.18 | 40.52 | 38.61 | 39.18 | 38.89 | -1.80% | 21,390,798 |
Aug 2, 2024 | 40.87 | 41.14 | 39.84 | 39.90 | 39.60 | -0.89% | 25,951,665 |
Aug 1, 2024 | 41.25 | 41.42 | 40.21 | 40.26 | 39.96 | -2.45% | 21,797,021 |
Jul 31, 2024 | 40.76 | 41.63 | 40.68 | 41.27 | 40.96 | 1.13% | 24,873,187 |
Jul 30, 2024 | 40.77 | 41.05 | 40.38 | 40.81 | 40.51 | 0.32% | 25,226,145 |
Jul 29, 2024 | 39.73 | 40.78 | 39.63 | 40.68 | 40.38 | 2.49% | 21,996,103 |
Jul 26, 2024 | 38.57 | 40.11 | 38.54 | 39.69 | 39.39 | 3.79% | 24,563,940 |
Jul 25, 2024 | 38.54 | 39.37 | 38.23 | 38.24 | 37.96 | 0.39% | 18,385,331 |
Jul 24, 2024 | 38.72 | 38.85 | 37.38 | 38.09 | 37.81 | -1.09% | 23,447,927 |
Jul 23, 2024 | 39.41 | 39.57 | 36.97 | 38.51 | 38.22 | -2.58% | 30,777,471 |
Jul 22, 2024 | 40.11 | 40.19 | 38.79 | 39.53 | 39.24 | -1.37% | 23,213,395 |
Jul 19, 2024 | 40.18 | 40.29 | 39.87 | 40.08 | 39.78 | -0.15% | 19,305,172 |
Jul 18, 2024 | 40.23 | 41.20 | 40.13 | 40.14 | 39.84 | -1.11% | 17,757,892 |
Jul 17, 2024 | 39.68 | 40.74 | 39.67 | 40.59 | 40.29 | 2.47% | 31,689,716 |
Jul 16, 2024 | 38.94 | 39.67 | 38.86 | 39.61 | 39.32 | 1.72% | 18,541,181 |
Jul 15, 2024 | 38.25 | 39.44 | 38.20 | 38.94 | 38.65 | 1.70% | 19,018,462 |
Jul 12, 2024 | 37.99 | 38.34 | 37.91 | 38.29 | 38.01 | 1.43% | 16,748,603 |
Jul 11, 2024 | 37.59 | 38.19 | 37.56 | 37.75 | 37.47 | 0.85% | 18,629,978 |
Jul 10, 2024 | 37.58 | 37.68 | 37.14 | 37.43 | 37.15 | -0.21% | 19,225,379 |
Jul 9, 2024 | 37.27 | 37.68 | 37.15 | 37.51 | 37.23 | 0.48% | 18,697,064 |
Jul 8, 2024 | 37.79 | 38.00 | 37.21 | 37.33 | 37.05 | -1.40% | 17,617,745 |
Jul 5, 2024 | 37.96 | 37.99 | 37.68 | 37.86 | 37.58 | -0.50% | 12,172,337 |
Jul 3, 2024 | 37.75 | 38.31 | 37.71 | 38.05 | 37.77 | -0.29% | 7,657,993 |
Jul 2, 2024 | 38.36 | 38.36 | 37.77 | 38.16 | 37.57 | -0.03% | 15,707,757 |