CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201947.0447.1646.5746.6846.689,709,313
Sep 18, 201946.9847.0546.4646.9446.9412,996,900
Sep 17, 201946.1246.7145.8846.6746.679,894,800
Sep 16, 201946.2346.6245.7946.2746.2713,581,700
Sep 13, 201946.9647.1646.7946.8846.8811,732,700
Sep 12, 201946.7947.2746.5046.9746.9718,660,000
Sep 11, 201946.2846.5746.0946.4046.4012,874,400
Sep 10, 201946.1946.5746.0146.4546.4517,566,700
Sep 09, 201946.6546.6946.1446.4246.4216,383,100
Sep 06, 201946.4346.6146.2046.3546.3513,101,800
Sep 05, 201946.4346.6245.9946.4146.4122,075,600
Sep 04, 201944.3245.7144.2245.5245.5226,196,000
Sep 03, 201943.8944.0843.5343.8843.8812,712,000
Aug 30, 201944.4944.6544.0344.2644.2615,484,500
Aug 29, 201944.1544.5043.9544.1744.1711,339,500
Aug 28, 201943.4043.9043.2143.7743.7711,761,100
Aug 27, 201943.9043.9243.4243.6043.6012,508,000
Aug 26, 201942.7443.5142.5543.3543.3513,009,600
Aug 23, 201943.5043.8442.2742.4342.4318,196,700
Aug 22, 201944.2344.4143.6243.7743.779,960,500
Aug 21, 201943.7644.1643.4844.1144.1111,329,400
Aug 20, 201943.8844.4643.6943.9443.9415,758,100
Aug 19, 201943.6344.1443.6144.0044.0013,908,500
Aug 16, 201942.7843.3242.5143.1843.1814,052,100
Aug 15, 201942.4542.8842.0542.3542.3514,375,400
Aug 14, 201943.4943.4942.1942.3742.3718,319,400
Aug 13, 201942.5444.0442.4643.4643.4621,465,800
Aug 12, 201942.7342.7742.2042.4642.4615,941,500
Aug 09, 201942.6343.1542.3842.9342.9315,782,200
Aug 08, 201941.9742.8841.9042.6642.6614,085,300
Aug 07, 201941.3041.8440.7241.7341.7322,674,700
Aug 06, 201941.6942.1941.3042.0742.0718,433,400
Aug 05, 201942.1442.2041.1341.6141.6123,618,700
Aug 02, 201942.7542.9242.2042.6542.6520,839,500
Aug 01, 201943.1943.8442.7842.8842.8817,420,900
Jul 31, 201943.8043.9042.7043.1743.1718,509,200
Jul 30, 201944.0444.2643.7244.0844.0810,335,700
Jul 29, 201944.7044.7144.1244.2344.239,840,700
Jul 26, 201944.0245.0844.0244.6344.6317,000,300
Jul 25, 201944.3145.3043.8144.6144.6125,659,200
Jul 24, 201944.3144.8844.2344.8744.8717,642,400
Jul 23, 201944.0144.4243.9544.3244.3216,611,000
Jul 22, 201944.1144.1443.6443.8543.8517,162,800
Jul 19, 201944.7544.7644.0244.0644.0618,372,000
Jul 18, 201944.2544.5844.0944.5644.5612,461,400
Jul 17, 201945.0345.0544.3544.4344.4316,688,200
Jul 16, 201944.8345.2644.7745.0945.0917,468,500
Jul 15, 201944.8744.8744.4844.7244.7215,964,900
Jul 12, 201944.0745.0143.9644.6444.6418,076,700
Jul 11, 201943.8144.1343.7544.0844.0815,189,100
Jul 10, 201944.0444.1443.2543.7943.7922,178,400
Jul 09, 201942.5643.1442.3642.9842.9815,865,000
Jul 08, 201943.1843.2242.5742.6342.6314,804,500
Jul 05, 201943.1543.3542.8743.2843.2811,608,800
Jul 03, 201943.0043.3442.9543.3243.328,404,300
Jul 02, 201942.5742.8942.4642.8942.8914,996,100
Jul 02, 20190.21 Dividend
Jul 01, 201942.6543.0042.3442.7142.5019,570,300
Jun 28, 201942.1742.3141.8642.2842.0749,937,900
Jun 27, 201942.2942.3241.4142.0041.7919,009,300
Jun 26, 201942.6642.8541.9442.1141.9017,737,600
Jun 25, 201943.5243.5642.6942.7542.5419,622,200
Jun 24, 201943.5543.8643.4343.6043.3912,693,300
Jun 21, 201943.4343.7843.2843.5643.3524,679,500
Jun 20, 201943.6443.7743.3143.6843.4718,166,000
Jun 19, 201943.2243.7643.0743.1442.9314,863,700
Jun 18, 201942.9843.6142.9543.2543.0421,811,300
Jun 17, 201942.3442.7842.0942.5642.3514,562,000
Jun 14, 201941.9742.5041.7042.3142.1020,943,700
Jun 13, 201941.4641.7341.3741.6941.4926,154,900
Jun 12, 201941.2941.7941.2541.4541.2524,733,900
Jun 11, 201941.5741.8141.0341.2241.0216,895,700
Jun 10, 201941.4841.6341.1241.2941.0916,781,700
Jun 07, 201941.3541.5941.1041.4841.2832,287,600
Jun 06, 201941.2741.3440.8141.1540.9523,997,700
Jun 05, 201941.7641.7941.2241.3041.1024,325,300
Jun 04, 201941.4541.8741.2541.4041.2021,918,500
Jun 03, 201941.0341.2640.6840.9640.7622,205,800
May 31, 201941.3941.4840.7741.0040.8022,114,400
May 30, 201942.2342.2441.4241.7441.5322,663,900
May 29, 201942.2442.3741.7541.9241.7116,520,000
May 28, 201942.8543.0342.4342.4742.2615,224,600
May 24, 201942.8143.0642.6342.6742.469,361,800
May 23, 201943.0043.1542.5042.7342.5214,755,000
May 22, 201943.2643.5043.0843.3043.0911,964,300
May 21, 201943.0643.3142.6843.2943.0816,482,100
May 20, 201943.3843.3842.4142.7842.5714,094,100
May 17, 201943.0643.8143.0243.5443.3313,915,900
May 16, 201942.5743.3042.4143.1942.9817,593,700
May 15, 201942.7542.9242.1542.4942.2837,268,400
May 14, 201942.2743.3942.2742.9142.7016,592,600
May 13, 201942.5743.0642.1442.2842.0717,108,700
May 10, 201942.7043.2242.2243.1542.9412,931,500
May 09, 201942.2942.9842.1642.9242.7113,624,400
May 08, 201942.7342.9642.3642.5542.3413,076,900
May 07, 201943.0043.1142.3742.7642.5515,505,200
May 06, 201942.7743.4142.7043.3043.0913,307,500
May 03, 201942.9743.5142.7443.2943.0812,751,000
May 02, 201943.3243.3942.3642.6542.4418,051,100
May 01, 201943.4843.8043.3043.4243.2114,327,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...