CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 08, 202040.1340.2439.5239.7439.7412,168,166
Jul. 07, 202040.0440.3540.0040.0740.0719,404,700
Jul. 06, 202039.8040.3739.6540.3340.3317,551,400
Jul. 02, 202040.0440.2839.1739.2539.2523,372,800
Jul. 01, 202039.6140.2139.4039.7039.7018,269,800
Jun. 30, 202038.5039.1338.1238.9838.9822,169,400
Jun. 30, 20200.23 Dividend
Jun. 29, 202038.8739.0338.3938.9438.7120,573,800
Jun. 26, 202038.3038.7438.0338.6538.4250,945,600
Jun. 25, 202038.3638.7437.7738.5738.3418,159,200
Jun. 24, 202039.4839.4838.1338.5638.3320,958,900
Jun. 23, 202038.9339.6538.6939.2038.9724,917,900
Jun. 22, 202038.8039.0538.3238.4438.2120,800,700
Jun. 19, 202039.8540.4638.8739.1038.8735,341,300
Jun. 18, 202039.1939.6038.9539.4439.2117,008,200
Jun. 17, 202039.7839.8939.1239.2238.9918,934,600
Jun. 16, 202040.5441.0539.1439.7539.5221,212,400
Jun. 15, 202039.2940.0938.5439.8339.5916,585,500
Jun. 12, 202039.5939.9738.5239.4639.2318,502,600
Jun. 11, 202040.9141.2739.1939.2539.0222,805,900
Jun. 10, 202042.1042.1241.1341.3641.1215,634,600
Jun. 09, 202042.6742.8941.8842.1541.9014,413,900
Jun. 08, 202041.9343.1841.9043.1242.8717,212,000
Jun. 05, 202042.1343.1041.9942.0941.8420,271,600
Jun. 04, 202040.9741.3840.8441.2941.0512,756,500
Jun. 03, 202041.1541.5840.9941.3041.0617,141,900
Jun. 02, 202040.1340.8340.1240.7840.5419,060,100
Jun. 01, 202039.5440.2739.4040.1839.9413,350,600
May 29, 202039.5639.8238.8039.6039.3720,301,600
May 28, 202039.9740.1339.4439.5539.3218,254,000
May 27, 202039.6340.4739.6239.9339.6920,654,900
May 26, 202039.4540.1339.4039.5239.2921,584,900
May 22, 202038.6739.0038.4738.7438.5112,383,000
May 21, 202038.8439.1938.5638.9538.7220,744,200
May 20, 202038.6139.2438.5039.1738.9423,123,500
May 19, 202037.8338.6637.3338.2137.9827,763,200
May 18, 202036.9438.3536.8338.0937.8724,829,600
May 15, 202035.3135.9834.8535.9235.7131,571,600
May 14, 202034.7835.8434.1735.7635.5524,334,900
May 13, 202035.1735.3034.4234.9734.7630,898,300
May 12, 202036.0736.2335.3435.3535.1417,133,000
May 11, 202036.2636.3035.5436.1635.9521,758,100
May 08, 202036.2536.6536.0036.5336.3112,979,700
May 07, 202035.5835.8835.3735.5835.3717,462,400
May 06, 202036.2236.2635.1035.1434.9320,151,900
May 05, 202036.3936.4935.9936.0535.8418,784,100
May 04, 202037.1537.2035.9236.2236.0124,906,000
May 01, 202037.1437.5136.7836.9836.7619,951,600
Apr. 30, 202036.5138.0336.0137.6337.4133,203,500
Apr. 29, 202038.8239.1238.3539.0038.7719,110,200
Apr. 28, 202038.6339.0737.9138.0837.8615,958,700
Apr. 27, 202037.5738.3537.4038.2137.9821,775,600
Apr. 24, 202036.1537.2236.1537.1636.9419,188,000
Apr. 23, 202035.8336.5235.8036.0935.8821,194,200
Apr. 22, 202036.2336.3535.6835.7335.5220,118,400
Apr. 21, 202036.7536.7935.5335.7135.5023,004,500
Apr. 20, 202037.6838.2237.1237.2136.9918,444,500
Apr. 17, 202038.5538.7137.6838.0837.8628,736,600
Apr. 16, 202037.5338.0236.6637.8337.6120,973,800
Apr. 15, 202037.7838.0536.7537.1636.9419,786,300
Apr. 14, 202037.5638.6437.2338.5238.2921,803,300
Apr. 13, 202037.4537.8936.5837.1936.9720,237,400
Apr. 09, 202037.4938.0536.8038.0037.7828,618,300
Apr. 08, 202037.2337.9136.7637.6837.4626,522,500
Apr. 07, 202036.9537.9736.7336.9436.7226,379,000
Apr. 06, 202035.3736.4035.0936.2336.0231,583,200
Apr. 03, 202034.1034.6433.4133.9533.7519,312,300
Apr. 02, 202032.1034.4732.0634.3734.1724,683,900
Apr. 01, 202033.1633.7632.0532.4232.2326,097,200
Mar. 31, 202034.8335.7834.2534.3834.1827,786,300
Mar. 31, 20200.23 Dividend
Mar. 30, 202034.7435.6334.5535.4935.0531,400,200
Mar. 27, 202035.5935.7934.4134.5734.1427,910,400
Mar. 26, 202033.1937.3133.0636.7436.2938,329,500
Mar. 25, 202033.7834.5631.7833.5733.1657,834,100
Mar. 24, 202035.3735.3733.5334.6434.2146,492,800
Mar. 23, 202033.1734.6731.7134.1733.7538,600,900
Mar. 20, 202036.0936.0932.6433.3732.9647,309,000
Mar. 19, 202035.6439.3134.6035.9435.5036,830,400
Mar. 18, 202036.2336.7533.2735.6835.2442,533,400
Mar. 17, 202036.5838.3536.2138.2237.7538,934,900
Mar. 16, 202034.6438.9934.5036.0435.5941,485,700
Mar. 13, 202036.2339.7234.4839.3338.8466,243,400
Mar. 12, 202035.5837.8534.4434.9434.5163,254,500
Mar. 11, 202037.8038.4937.3837.9137.4438,865,100
Mar. 10, 202038.6439.1536.6739.1038.6248,724,300
Mar. 09, 202038.1738.8937.1537.8837.4146,926,200
Mar. 06, 202038.9140.6038.8340.3739.8731,302,100
Mar. 05, 202041.4241.7840.4240.7740.2725,284,600
Mar. 04, 202041.9742.5641.5042.5041.9824,996,900
Mar. 03, 202042.0743.4541.1041.4440.9343,253,400
Mar. 02, 202040.3442.5339.4042.5241.9940,006,900
Feb. 28, 202040.0040.9838.9740.4339.9362,188,700
Feb. 27, 202041.8642.6040.9941.0540.5436,096,300
Feb. 26, 202044.1844.1842.1942.2241.7030,526,000
Feb. 25, 202044.7544.8943.0343.1742.6422,440,600
Feb. 24, 202045.1246.0144.4744.6044.0521,720,800
Feb. 21, 202045.7646.4245.6645.8245.2521,235,400
Feb. 20, 202045.8046.1545.5046.0245.4512,037,800
Feb. 19, 202046.2246.2645.8645.9745.4014,814,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...