CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 15, 201945.6645.6744.4344.5644.5621,852,474
Nov. 14, 201945.1445.5745.0445.4545.4511,363,900
Nov. 13, 201945.0545.5644.9745.2045.2011,379,200
Nov. 12, 201945.1845.3144.9545.2345.2312,175,300
Nov. 11, 201944.8845.6044.8845.2545.2511,169,500
Nov. 08, 201944.6845.2044.4345.1945.1913,741,700
Nov. 07, 201944.4845.0144.2744.7044.7015,632,600
Nov. 06, 201944.3244.3543.5344.2244.2219,927,400
Nov. 05, 201943.9644.4843.6744.2844.2815,991,300
Nov. 04, 201945.1145.2243.7543.8943.8920,926,400
Nov. 01, 201945.1945.2144.5144.7544.7516,314,100
Oct. 31, 201944.7544.8543.8944.8244.8223,563,000
Oct. 30, 201945.3545.4344.4644.6944.6914,443,100
Oct. 29, 201945.1945.6545.1245.3545.3512,664,500
Oct. 28, 201945.3946.0544.5545.4445.4414,824,000
Oct. 25, 201945.1845.7844.9345.6545.6515,256,800
Oct. 24, 201947.2147.2444.5044.8444.8418,968,800
Oct. 23, 201946.0146.1945.4745.7245.7223,358,700
Oct. 22, 201945.8946.0545.7045.7745.7711,926,900
Oct. 21, 201945.8946.2245.8146.0846.0810,646,900
Oct. 18, 201946.0646.1045.4245.5745.5713,553,900
Oct. 17, 201945.8345.9645.5145.9345.939,121,100
Oct. 16, 201945.5645.8145.3145.6045.6015,002,300
Oct. 15, 201945.3145.8245.1045.6745.679,026,200
Oct. 14, 201945.3745.5445.0645.2345.2310,105,100
Oct. 11, 201944.8445.9444.6345.5545.5522,961,800
Oct. 10, 201944.4044.8444.3044.5044.509,366,400
Oct. 09, 201944.4944.5244.0544.3844.3810,439,800
Oct. 08, 201944.7544.7543.6444.1144.1114,241,800
Oct. 07, 201944.3944.9644.3344.5944.5912,190,800
Oct. 04, 201944.3345.0244.2944.7144.7114,900,200
Oct. 03, 201944.0744.1743.6144.0644.0611,345,000
Oct. 02, 201944.3944.6343.9744.0544.0517,195,700
Oct. 01, 201945.1845.7144.4844.5244.5215,177,800
Oct. 01, 20190.21 Dividend
Sep. 30, 201945.0045.2244.7745.0844.8713,892,900
Sep. 27, 201945.1645.3044.3344.8144.6015,005,300
Sep. 26, 201945.6245.8044.2544.9044.6922,216,300
Sep. 25, 201945.7945.9845.3245.8345.6222,128,500
Sep. 24, 201946.6246.6545.4545.7145.5020,731,100
Sep. 23, 201946.1746.5146.1646.2246.0013,438,500
Sep. 20, 201946.6746.8246.1846.3646.1427,252,500
Sep. 19, 201947.0447.1646.5746.6846.4610,501,200
Sep. 18, 201946.9847.0546.4646.9446.7212,996,900
Sep. 17, 201946.1246.7145.8846.6746.459,894,800
Sep. 16, 201946.2346.6245.7946.2746.0513,581,700
Sep. 13, 201946.9647.1646.7946.8846.6611,732,700
Sep. 12, 201946.7947.2746.5046.9746.7518,660,000
Sep. 11, 201946.2846.5746.0946.4046.1812,874,400
Sep. 10, 201946.1946.5746.0146.4546.2317,566,700
Sep. 09, 201946.6546.6946.1446.4246.2016,383,100
Sep. 06, 201946.4346.6146.2046.3546.1313,101,800
Sep. 05, 201946.4346.6245.9946.4146.1922,075,600
Sep. 04, 201944.3245.7144.2245.5245.3126,196,000
Sep. 03, 201943.8944.0843.5343.8843.6812,712,000
Aug. 30, 201944.4944.6544.0344.2644.0515,484,500
Aug. 29, 201944.1544.5043.9544.1743.9611,339,500
Aug. 28, 201943.4043.9043.2143.7743.5711,761,100
Aug. 27, 201943.9043.9243.4243.6043.4012,508,000
Aug. 26, 201942.7443.5142.5543.3543.1513,009,600
Aug. 23, 201943.5043.8442.2742.4342.2318,196,700
Aug. 22, 201944.2344.4143.6243.7743.579,960,500
Aug. 21, 201943.7644.1643.4844.1143.9011,329,400
Aug. 20, 201943.8844.4643.6943.9443.7415,758,100
Aug. 19, 201943.6344.1443.6144.0043.8013,908,500
Aug. 16, 201942.7843.3242.5143.1842.9814,052,100
Aug. 15, 201942.4542.8842.0542.3542.1514,375,400
Aug. 14, 201943.4943.4942.1942.3742.1718,319,400
Aug. 13, 201942.5444.0442.4643.4643.2621,465,800
Aug. 12, 201942.7342.7742.2042.4642.2615,941,500
Aug. 09, 201942.6343.1542.3842.9342.7315,782,200
Aug. 08, 201941.9742.8841.9042.6642.4614,085,300
Aug. 07, 201941.3041.8440.7241.7341.5422,674,700
Aug. 06, 201941.6942.1941.3042.0741.8718,433,400
Aug. 05, 201942.1442.2041.1341.6141.4223,618,700
Aug. 02, 201942.7542.9242.2042.6542.4520,839,500
Aug. 01, 201943.1943.8442.7842.8842.6817,420,900
Jul. 31, 201943.8043.9042.7043.1742.9718,509,200
Jul. 30, 201944.0444.2643.7244.0843.8710,335,700
Jul. 29, 201944.7044.7144.1244.2344.029,840,700
Jul. 26, 201944.0245.0844.0244.6344.4217,000,300
Jul. 25, 201944.3145.3043.8144.6144.4025,659,200
Jul. 24, 201944.3144.8844.2344.8744.6617,642,400
Jul. 23, 201944.0144.4243.9544.3244.1116,611,000
Jul. 22, 201944.1144.1443.6443.8543.6517,162,800
Jul. 19, 201944.7544.7644.0244.0643.8518,372,000
Jul. 18, 201944.2544.5844.0944.5644.3512,460,900
Jul. 17, 201945.0345.0544.3544.4344.2216,688,200
Jul. 16, 201944.8345.2644.7745.0944.8817,468,500
Jul. 15, 201944.8744.8744.4844.7244.5115,964,900
Jul. 12, 201944.0745.0143.9644.6444.4318,076,700
Jul. 11, 201943.8144.1343.7544.0843.8715,189,100
Jul. 10, 201944.0444.1443.2543.7943.5922,178,400
Jul. 09, 201942.5643.1442.3642.9842.7815,865,000
Jul. 08, 201943.1843.2242.5742.6342.4314,804,500
Jul. 05, 201943.1543.3542.8743.2843.0811,608,800
Jul. 03, 201943.0043.3442.9543.3243.128,404,300
Jul. 02, 201942.5742.8942.4642.8942.6914,996,100
Jul. 02, 20190.21 Dividend
Jul. 01, 201942.6543.0042.3442.7142.3019,530,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...