Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

38.57

+0.70

(+1.85%)

At close: 04:00PM EDT

38.59

+0.02

(+0.05%)

After hours:

07:54PM EDT

Time Period:

Apr 28, 2023 - Apr 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	37.10	38.72	36.43	38.57	38.57	28,973,200
Apr 25, 2024	38.65	39.24	37.19	37.87	37.87	37,835,400
Apr 24, 2024	39.96	40.34	39.82	40.21	40.21	19,581,200
Apr 23, 2024	40.45	41.12	40.31	40.36	40.36	15,324,900
Apr 22, 2024	40.48	40.70	39.96	40.57	40.57	24,644,700
Apr 19, 2024	39.71	40.30	39.57	40.24	40.24	24,227,500
Apr 18, 2024	39.35	39.69	39.13	39.62	39.62	15,684,700
Apr 17, 2024	39.31	39.42	38.88	38.99	38.99	20,450,100
Apr 16, 2024	39.40	39.60	39.01	39.12	39.12	18,927,200
Apr 15, 2024	39.75	39.92	39.11	39.43	39.43	21,293,600
Apr 12, 2024	39.87	39.95	39.23	39.37	39.37	23,411,800
Apr 11, 2024	40.05	40.26	39.64	40.14	40.14	24,560,300
Apr 10, 2024	40.15	40.15	39.38	39.72	39.72	22,368,400
Apr 09, 2024	40.28	40.78	39.95	40.15	40.15	32,646,600
Apr 08, 2024	40.75	41.01	40.58	40.71	40.71	28,115,900
Apr 05, 2024	40.87	41.19	40.64	40.90	40.90	22,832,300
Apr 04, 2024	41.81	42.01	40.95	41.11	41.11	24,458,100
Apr 03, 2024	41.74	41.95	41.41	41.53	41.53	18,818,700
Apr 02, 2024	42.18	42.66	41.61	41.81	41.81	16,801,500
Apr 02, 2024	0.31 Dividend
Apr 01, 2024	43.03	43.05	41.85	42.28	41.97	18,303,600
Mar 28, 2024	43.19	43.59	43.12	43.35	43.03	21,157,200
Mar 27, 2024	42.74	43.09	42.69	43.07	42.75	14,106,600
Mar 26, 2024	42.66	42.66	42.14	42.48	42.17	19,299,300
Mar 25, 2024	42.87	42.88	42.30	42.64	42.33	17,851,200
Mar 22, 2024	43.09	43.13	42.47	42.74	42.43	15,037,400
Mar 21, 2024	43.00	43.01	42.45	42.89	42.58	18,752,200
Mar 20, 2024	42.90	43.22	42.69	43.10	42.78	27,557,800
Mar 19, 2024	42.94	43.25	42.63	42.99	42.67	23,083,700
Mar 18, 2024	43.05	43.49	42.94	43.12	42.80	21,627,800
Mar 15, 2024	42.84	43.31	42.69	42.77	42.46	45,303,600
Mar 14, 2024	43.10	43.15	42.01	42.82	42.51	25,065,800
Mar 13, 2024	43.41	43.68	43.20	43.28	42.96	14,472,000
Mar 12, 2024	43.65	43.65	42.80	43.19	42.87	18,817,100
Mar 11, 2024	42.73	43.68	42.64	43.54	43.22	25,322,100
Mar 08, 2024	41.74	42.63	41.60	42.58	42.27	18,006,900
Mar 07, 2024	42.30	42.37	41.51	41.74	41.43	17,712,400
Mar 06, 2024	42.11	42.41	41.67	42.15	41.84	16,593,600
Mar 05, 2024	41.91	42.57	41.72	42.06	41.75	26,734,800
Mar 04, 2024	42.73	42.88	41.59	41.85	41.54	20,055,600
Mar 01, 2024	42.66	43.07	42.17	42.80	42.49	15,014,400
Feb 29, 2024	42.53	42.95	42.44	42.85	42.54	28,706,500
Feb 28, 2024	42.24	42.63	42.12	42.15	41.84	13,195,600
Feb 27, 2024	42.22	42.31	41.90	42.27	41.96	13,143,900
Feb 26, 2024	41.92	42.57	41.77	42.19	41.88	21,113,100
Feb 23, 2024	41.86	42.32	41.67	41.90	41.59	14,671,600
Feb 22, 2024	41.89	41.99	41.40	41.91	41.60	19,295,000
Feb 21, 2024	41.92	41.95	41.49	41.85	41.54	20,653,100
Feb 20, 2024	41.15	41.73	40.74	41.66	41.35	20,854,900
Feb 16, 2024	41.71	41.75	41.16	41.24	40.94	22,573,400
Feb 15, 2024	41.79	42.17	41.67	41.80	41.49	20,891,000
Feb 14, 2024	42.04	42.13	41.68	42.02	41.71	24,630,800
Feb 13, 2024	42.48	42.55	41.51	41.85	41.54	24,549,500
Feb 12, 2024	41.94	42.99	41.93	42.61	42.30	21,666,800
Feb 09, 2024	41.47	42.28	41.23	42.07	41.76	27,368,100
Feb 08, 2024	43.02	43.06	41.06	41.25	40.95	44,879,600
Feb 07, 2024	44.63	44.79	42.84	42.86	42.55	31,222,500
Feb 06, 2024	44.94	44.94	44.14	44.42	44.09	18,652,900
Feb 05, 2024	44.95	45.38	44.78	44.87	44.54	15,528,400
Feb 02, 2024	45.33	45.82	44.87	45.09	44.76	25,234,100
Feb 01, 2024	46.74	47.11	46.18	46.73	46.39	18,583,200
Jan 31, 2024	46.64	47.11	46.38	46.54	46.20	18,579,600
Jan 30, 2024	46.40	46.84	46.01	46.65	46.31	15,675,800
Jan 29, 2024	46.08	46.51	45.81	46.11	45.77	19,263,600
Jan 26, 2024	45.43	46.32	45.33	46.26	45.92	20,086,400
Jan 25, 2024	43.70	46.34	43.57	45.27	44.94	29,722,100
Jan 24, 2024	44.28	44.33	43.50	43.80	43.48	19,446,800
Jan 23, 2024	43.74	44.16	43.43	43.95	43.63	15,712,100
Jan 22, 2024	43.51	43.93	43.43	43.62	43.30	18,082,700
Jan 19, 2024	42.59	43.36	42.52	43.35	43.03	23,604,800
Jan 18, 2024	42.11	42.63	42.08	42.54	42.23	19,797,300
Jan 17, 2024	42.82	43.06	42.14	42.35	42.04	18,568,900
Jan 16, 2024	42.96	43.23	42.74	43.09	42.77	17,183,200
Jan 12, 2024	43.42	43.42	42.86	42.99	42.67	12,742,400
Jan 11, 2024	43.58	43.68	42.83	43.27	42.95	12,706,400
Jan 10, 2024	43.30	43.56	42.98	43.48	43.16	12,187,000
Jan 09, 2024	43.20	43.43	42.80	43.28	42.96	14,842,100
Jan 08, 2024	43.04	43.82	42.93	43.73	43.41	16,124,400
Jan 05, 2024	42.78	43.31	42.73	43.04	42.72	12,647,500
Jan 04, 2024	43.27	43.35	42.49	42.63	42.32	19,595,600
Jan 03, 2024	43.68	43.88	43.22	43.31	42.99	15,442,700
Jan 02, 2024	43.56	44.04	43.26	43.67	43.35	16,514,500
Jan 02, 2024	0.29 Dividend
Dec 29, 2023	44.09	44.14	43.56	43.85	43.24	13,694,900
Dec 28, 2023	43.97	44.41	43.89	44.12	43.51	9,023,400
Dec 27, 2023	43.90	44.17	43.71	43.99	43.38	9,253,800
Dec 26, 2023	44.00	44.07	43.50	43.93	43.32	9,624,300
Dec 22, 2023	44.13	44.62	43.81	44.00	43.39	11,893,900
Dec 21, 2023	44.22	44.41	43.38	44.02	43.41	18,079,500
Dec 20, 2023	44.62	44.92	44.20	44.20	43.59	16,281,100
Dec 19, 2023	44.79	44.91	44.50	44.70	44.08	16,417,600
Dec 18, 2023	44.56	44.88	44.32	44.70	44.08	17,896,000
Dec 15, 2023	44.61	44.82	43.95	44.48	43.86	57,848,900
Dec 14, 2023	44.06	45.00	43.93	44.64	44.02	29,794,800
Dec 13, 2023	42.73	43.72	42.24	43.67	43.06	18,654,900
Dec 12, 2023	43.04	43.14	42.16	42.67	42.08	17,533,500
Dec 11, 2023	42.74	43.01	42.14	42.66	42.07	19,952,500
Dec 08, 2023	41.70	42.24	41.66	42.10	41.51	20,117,100
Dec 07, 2023	41.99	42.69	41.78	42.17	41.58	19,522,300
Dec 06, 2023	41.77	42.07	41.29	41.69	41.11	16,619,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,413.74+1,313.38(+1.53%)

Comcast Corporation (CMCSA)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,413.74
+1,313.38(+1.53%)