Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

39.72

+0.11

(+0.28%)

At close: 04:00PM EDT

39.67

-0.05

(-0.13%)

Pre-Market:

05:15AM EDT

Time Period:

Sept 10, 2023 - Sept 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 09, 2024	39.74	40.03	38.95	39.72	39.72	13,585,300
Sept 06, 2024	39.80	40.35	39.49	39.61	39.61	18,549,200
Sept 05, 2024	38.91	39.83	38.88	39.80	39.80	19,033,700
Sept 04, 2024	39.70	40.17	38.40	38.67	38.67	24,534,700
Sept 03, 2024	39.68	39.89	39.41	39.50	39.50	18,351,000
Aug 30, 2024	39.73	39.73	39.17	39.57	39.57	25,874,900
Aug 29, 2024	40.02	40.08	39.40	39.46	39.46	22,626,400
Aug 28, 2024	40.25	40.35	39.91	39.93	39.93	11,219,600
Aug 27, 2024	40.17	40.54	40.14	40.24	40.24	13,067,600
Aug 26, 2024	40.02	40.46	39.86	40.25	40.25	11,122,400
Aug 23, 2024	39.63	39.94	39.49	39.82	39.82	11,682,200
Aug 22, 2024	40.10	40.10	39.18	39.41	39.41	9,263,100
Aug 21, 2024	40.23	40.30	39.80	39.94	39.94	12,748,100
Aug 20, 2024	40.05	40.28	39.97	40.03	40.03	13,552,700
Aug 19, 2024	39.47	40.31	39.47	40.26	40.26	13,280,700
Aug 16, 2024	39.64	39.83	39.50	39.62	39.62	14,170,200
Aug 15, 2024	39.28	39.54	38.92	39.52	39.52	17,291,000
Aug 14, 2024	38.78	39.12	38.77	39.01	39.01	17,941,600
Aug 13, 2024	38.90	39.26	38.68	39.12	39.12	14,022,600
Aug 12, 2024	39.00	39.10	38.47	38.53	38.53	12,209,400
Aug 09, 2024	39.07	39.37	38.70	39.08	39.08	13,999,500
Aug 08, 2024	38.46	39.44	38.44	39.35	39.35	13,668,100
Aug 07, 2024	39.19	39.60	38.47	38.51	38.51	16,744,200
Aug 06, 2024	38.90	39.45	38.73	38.92	38.92	15,853,800
Aug 05, 2024	40.18	40.52	38.61	39.18	39.18	21,390,800
Aug 02, 2024	40.87	41.14	39.84	39.90	39.90	25,951,700
Aug 01, 2024	41.25	41.42	40.21	40.26	40.26	21,797,000
Jul 31, 2024	40.76	41.63	40.68	41.27	41.27	24,873,200
Jul 30, 2024	40.77	41.05	40.38	40.81	40.81	25,226,100
Jul 29, 2024	39.73	40.78	39.63	40.68	40.68	21,995,900
Jul 26, 2024	38.57	40.11	38.54	39.69	39.69	24,563,900
Jul 25, 2024	38.54	39.37	38.23	38.24	38.24	18,385,300
Jul 24, 2024	38.72	38.85	37.38	38.09	38.09	23,447,900
Jul 23, 2024	39.41	39.57	36.97	38.51	38.51	30,777,500
Jul 22, 2024	40.11	40.19	38.78	39.53	39.53	23,213,400
Jul 19, 2024	40.18	40.29	39.87	40.08	40.08	19,305,200
Jul 18, 2024	40.23	41.20	40.13	40.14	40.14	17,757,900
Jul 17, 2024	39.68	40.74	39.67	40.59	40.59	31,689,700
Jul 16, 2024	38.94	39.67	38.86	39.61	39.61	18,541,200
Jul 15, 2024	38.25	39.44	38.20	38.94	38.94	19,018,300
Jul 12, 2024	37.99	38.34	37.91	38.29	38.29	16,748,600
Jul 11, 2024	37.59	38.19	37.56	37.75	37.75	18,630,000
Jul 10, 2024	37.58	37.67	37.14	37.43	37.43	19,225,400
Jul 09, 2024	37.27	37.67	37.15	37.51	37.51	18,695,300
Jul 08, 2024	37.79	37.99	37.21	37.33	37.33	17,617,700
Jul 05, 2024	37.96	37.99	37.68	37.86	37.86	12,172,200
Jul 03, 2024	37.75	38.31	37.71	38.05	38.05	7,658,000
Jul 03, 2024	0.31 Dividend
Jul 02, 2024	38.36	38.36	37.77	38.16	37.85	15,707,800
Jul 01, 2024	38.90	39.08	38.14	38.17	37.86	16,905,700
Jun 28, 2024	38.54	39.25	38.50	39.16	38.84	38,288,900
Jun 27, 2024	38.28	38.39	37.96	38.28	37.97	13,073,200
Jun 26, 2024	38.29	38.44	37.62	38.22	37.91	23,560,600
Jun 25, 2024	38.66	38.66	37.94	38.40	38.09	25,171,900
Jun 24, 2024	38.29	38.80	38.06	38.48	38.17	19,434,300
Jun 21, 2024	38.22	38.71	37.97	38.48	38.17	49,147,000
Jun 20, 2024	36.78	37.98	36.71	37.85	37.54	21,203,300
Jun 18, 2024	37.34	37.79	36.75	36.90	36.60	22,444,900
Jun 17, 2024	37.39	37.47	36.92	37.31	37.01	31,105,500
Jun 14, 2024	37.37	37.68	37.26	37.44	37.14	12,692,500
Jun 13, 2024	37.50	37.84	37.31	37.58	37.27	18,514,800
Jun 12, 2024	38.53	38.64	37.48	37.83	37.52	18,902,700
Jun 11, 2024	38.15	38.60	37.96	38.32	38.01	16,480,000
Jun 10, 2024	38.91	38.98	38.52	38.79	38.47	13,185,600
Jun 07, 2024	39.06	39.35	38.91	38.96	38.64	16,049,300
Jun 06, 2024	39.17	39.92	39.01	39.07	38.75	20,336,300
Jun 05, 2024	39.60	39.60	39.06	39.14	38.82	12,635,500
Jun 04, 2024	39.42	39.78	39.20	39.56	39.24	14,580,900
Jun 03, 2024	40.00	40.07	39.28	39.58	39.26	15,651,400
May 31, 2024	38.46	40.09	38.13	40.03	39.70	27,039,300
May 30, 2024	38.06	38.91	37.92	38.87	38.55	18,256,100
May 29, 2024	38.26	38.43	37.85	37.94	37.63	28,533,500
May 28, 2024	38.23	38.81	38.16	38.54	38.23	16,937,200
May 24, 2024	38.74	38.82	38.25	38.54	38.23	14,375,200
May 23, 2024	38.82	39.14	38.50	38.68	38.37	16,081,800
May 22, 2024	39.19	39.19	38.66	38.89	38.57	17,755,200
May 21, 2024	39.00	39.63	38.96	39.21	38.89	13,472,000
May 20, 2024	39.17	39.31	38.67	39.21	38.89	12,533,400
May 17, 2024	39.28	39.39	38.91	39.27	38.95	13,733,400
May 16, 2024	39.16	39.43	38.89	39.37	39.05	15,663,800
May 15, 2024	39.88	39.95	39.01	39.25	38.93	18,828,100
May 14, 2024	40.01	40.06	39.59	39.70	39.38	16,096,700
May 13, 2024	39.57	39.74	39.32	39.70	39.38	18,405,400
May 10, 2024	38.37	39.45	38.33	39.31	38.99	15,227,400
May 09, 2024	39.01	39.11	38.40	38.54	38.23	23,593,200
May 08, 2024	38.46	39.80	38.36	39.05	38.73	22,394,300
May 07, 2024	38.64	38.72	38.37	38.49	38.18	30,573,400
May 06, 2024	38.78	39.06	38.42	38.49	38.18	32,166,400
May 03, 2024	38.45	38.84	38.38	38.69	38.38	22,278,700
May 02, 2024	38.54	38.75	38.07	38.36	38.05	16,967,700
May 01, 2024	38.05	38.70	38.02	38.20	37.89	19,737,000
Apr 30, 2024	38.62	38.74	37.84	38.11	37.80	20,206,700
Apr 29, 2024	38.57	38.95	38.46	38.85	38.53	14,933,000
Apr 26, 2024	37.10	38.72	36.43	38.57	38.26	29,783,200
Apr 25, 2024	38.65	39.24	37.19	37.87	37.56	37,835,400
Apr 24, 2024	39.96	40.34	39.82	40.21	39.88	19,581,200
Apr 23, 2024	40.45	41.12	40.31	40.36	40.03	15,324,900
Apr 22, 2024	40.48	40.70	39.96	40.57	40.24	24,644,700
Apr 19, 2024	39.71	40.30	39.57	40.24	39.91	24,227,500
Apr 18, 2024	39.35	39.69	39.13	39.62	39.30	15,684,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,027.15+245.72(+1.08%)

S&P 5005,471.05+62.63(+1.16%)

DOW40,829.59+484.18(+1.20%)

CAD/USD0.7370-0.0007(-0.10%)

CRUDE OIL68.10-0.61(-0.89%)

Bitcoin CAD77,508.20+2,386.15(+3.18%)

Comcast Corporation (CMCSA)

S&P/TSX
23,027.15
+245.72(+1.08%)

S&P 500
5,471.05
+62.63(+1.16%)

DOW
40,829.59
+484.18(+1.20%)

CAD/USD
0.7370
-0.0007(-0.10%)

CRUDE OIL
68.10
-0.61(-0.89%)

Bitcoin CAD
77,508.20
+2,386.15(+3.18%)