Mail

CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 19, 2019	47.04	47.16	46.57	46.68	46.68	9,709,313
Sep 18, 2019	46.98	47.05	46.46	46.94	46.94	12,996,900
Sep 17, 2019	46.12	46.71	45.88	46.67	46.67	9,894,800
Sep 16, 2019	46.23	46.62	45.79	46.27	46.27	13,581,700
Sep 13, 2019	46.96	47.16	46.79	46.88	46.88	11,732,700
Sep 12, 2019	46.79	47.27	46.50	46.97	46.97	18,660,000
Sep 11, 2019	46.28	46.57	46.09	46.40	46.40	12,874,400
Sep 10, 2019	46.19	46.57	46.01	46.45	46.45	17,566,700
Sep 09, 2019	46.65	46.69	46.14	46.42	46.42	16,383,100
Sep 06, 2019	46.43	46.61	46.20	46.35	46.35	13,101,800
Sep 05, 2019	46.43	46.62	45.99	46.41	46.41	22,075,600
Sep 04, 2019	44.32	45.71	44.22	45.52	45.52	26,196,000
Sep 03, 2019	43.89	44.08	43.53	43.88	43.88	12,712,000
Aug 30, 2019	44.49	44.65	44.03	44.26	44.26	15,484,500
Aug 29, 2019	44.15	44.50	43.95	44.17	44.17	11,339,500
Aug 28, 2019	43.40	43.90	43.21	43.77	43.77	11,761,100
Aug 27, 2019	43.90	43.92	43.42	43.60	43.60	12,508,000
Aug 26, 2019	42.74	43.51	42.55	43.35	43.35	13,009,600
Aug 23, 2019	43.50	43.84	42.27	42.43	42.43	18,196,700
Aug 22, 2019	44.23	44.41	43.62	43.77	43.77	9,960,500
Aug 21, 2019	43.76	44.16	43.48	44.11	44.11	11,329,400
Aug 20, 2019	43.88	44.46	43.69	43.94	43.94	15,758,100
Aug 19, 2019	43.63	44.14	43.61	44.00	44.00	13,908,500
Aug 16, 2019	42.78	43.32	42.51	43.18	43.18	14,052,100
Aug 15, 2019	42.45	42.88	42.05	42.35	42.35	14,375,400
Aug 14, 2019	43.49	43.49	42.19	42.37	42.37	18,319,400
Aug 13, 2019	42.54	44.04	42.46	43.46	43.46	21,465,800
Aug 12, 2019	42.73	42.77	42.20	42.46	42.46	15,941,500
Aug 09, 2019	42.63	43.15	42.38	42.93	42.93	15,782,200
Aug 08, 2019	41.97	42.88	41.90	42.66	42.66	14,085,300
Aug 07, 2019	41.30	41.84	40.72	41.73	41.73	22,674,700
Aug 06, 2019	41.69	42.19	41.30	42.07	42.07	18,433,400
Aug 05, 2019	42.14	42.20	41.13	41.61	41.61	23,618,700
Aug 02, 2019	42.75	42.92	42.20	42.65	42.65	20,839,500
Aug 01, 2019	43.19	43.84	42.78	42.88	42.88	17,420,900
Jul 31, 2019	43.80	43.90	42.70	43.17	43.17	18,509,200
Jul 30, 2019	44.04	44.26	43.72	44.08	44.08	10,335,700
Jul 29, 2019	44.70	44.71	44.12	44.23	44.23	9,840,700
Jul 26, 2019	44.02	45.08	44.02	44.63	44.63	17,000,300
Jul 25, 2019	44.31	45.30	43.81	44.61	44.61	25,659,200
Jul 24, 2019	44.31	44.88	44.23	44.87	44.87	17,642,400
Jul 23, 2019	44.01	44.42	43.95	44.32	44.32	16,611,000
Jul 22, 2019	44.11	44.14	43.64	43.85	43.85	17,162,800
Jul 19, 2019	44.75	44.76	44.02	44.06	44.06	18,372,000
Jul 18, 2019	44.25	44.58	44.09	44.56	44.56	12,461,400
Jul 17, 2019	45.03	45.05	44.35	44.43	44.43	16,688,200
Jul 16, 2019	44.83	45.26	44.77	45.09	45.09	17,468,500
Jul 15, 2019	44.87	44.87	44.48	44.72	44.72	15,964,900
Jul 12, 2019	44.07	45.01	43.96	44.64	44.64	18,076,700
Jul 11, 2019	43.81	44.13	43.75	44.08	44.08	15,189,100
Jul 10, 2019	44.04	44.14	43.25	43.79	43.79	22,178,400
Jul 09, 2019	42.56	43.14	42.36	42.98	42.98	15,865,000
Jul 08, 2019	43.18	43.22	42.57	42.63	42.63	14,804,500
Jul 05, 2019	43.15	43.35	42.87	43.28	43.28	11,608,800
Jul 03, 2019	43.00	43.34	42.95	43.32	43.32	8,404,300
Jul 02, 2019	42.57	42.89	42.46	42.89	42.89	14,996,100
Jul 02, 2019	0.21 Dividend
Jul 01, 2019	42.65	43.00	42.34	42.71	42.50	19,570,300
Jun 28, 2019	42.17	42.31	41.86	42.28	42.07	49,937,900
Jun 27, 2019	42.29	42.32	41.41	42.00	41.79	19,009,300
Jun 26, 2019	42.66	42.85	41.94	42.11	41.90	17,737,600
Jun 25, 2019	43.52	43.56	42.69	42.75	42.54	19,622,200
Jun 24, 2019	43.55	43.86	43.43	43.60	43.39	12,693,300
Jun 21, 2019	43.43	43.78	43.28	43.56	43.35	24,679,500
Jun 20, 2019	43.64	43.77	43.31	43.68	43.47	18,166,000
Jun 19, 2019	43.22	43.76	43.07	43.14	42.93	14,863,700
Jun 18, 2019	42.98	43.61	42.95	43.25	43.04	21,811,300
Jun 17, 2019	42.34	42.78	42.09	42.56	42.35	14,562,000
Jun 14, 2019	41.97	42.50	41.70	42.31	42.10	20,943,700
Jun 13, 2019	41.46	41.73	41.37	41.69	41.49	26,154,900
Jun 12, 2019	41.29	41.79	41.25	41.45	41.25	24,733,900
Jun 11, 2019	41.57	41.81	41.03	41.22	41.02	16,895,700
Jun 10, 2019	41.48	41.63	41.12	41.29	41.09	16,781,700
Jun 07, 2019	41.35	41.59	41.10	41.48	41.28	32,287,600
Jun 06, 2019	41.27	41.34	40.81	41.15	40.95	23,997,700
Jun 05, 2019	41.76	41.79	41.22	41.30	41.10	24,325,300
Jun 04, 2019	41.45	41.87	41.25	41.40	41.20	21,918,500
Jun 03, 2019	41.03	41.26	40.68	40.96	40.76	22,205,800
May 31, 2019	41.39	41.48	40.77	41.00	40.80	22,114,400
May 30, 2019	42.23	42.24	41.42	41.74	41.53	22,663,900
May 29, 2019	42.24	42.37	41.75	41.92	41.71	16,520,000
May 28, 2019	42.85	43.03	42.43	42.47	42.26	15,224,600
May 24, 2019	42.81	43.06	42.63	42.67	42.46	9,361,800
May 23, 2019	43.00	43.15	42.50	42.73	42.52	14,755,000
May 22, 2019	43.26	43.50	43.08	43.30	43.09	11,964,300
May 21, 2019	43.06	43.31	42.68	43.29	43.08	16,482,100
May 20, 2019	43.38	43.38	42.41	42.78	42.57	14,094,100
May 17, 2019	43.06	43.81	43.02	43.54	43.33	13,915,900
May 16, 2019	42.57	43.30	42.41	43.19	42.98	17,593,700
May 15, 2019	42.75	42.92	42.15	42.49	42.28	37,268,400
May 14, 2019	42.27	43.39	42.27	42.91	42.70	16,592,600
May 13, 2019	42.57	43.06	42.14	42.28	42.07	17,108,700
May 10, 2019	42.70	43.22	42.22	43.15	42.94	12,931,500
May 09, 2019	42.29	42.98	42.16	42.92	42.71	13,624,400
May 08, 2019	42.73	42.96	42.36	42.55	42.34	13,076,900
May 07, 2019	43.00	43.11	42.37	42.76	42.55	15,505,200
May 06, 2019	42.77	43.41	42.70	43.30	43.09	13,307,500
May 03, 2019	42.97	43.51	42.74	43.29	43.08	12,751,000
May 02, 2019	43.32	43.39	42.36	42.65	42.44	18,051,100
May 01, 2019	43.48	43.80	43.30	43.42	43.21	14,327,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...