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
Apr. 02, 2020	32.10	34.47	32.06	34.37	34.37	22,915,570
Apr. 01, 2020	33.16	33.76	32.05	32.42	32.42	26,095,400
Mar. 31, 2020	34.83	35.78	34.25	34.38	34.38	27,786,300
Mar. 31, 2020	0.23 Dividend
Mar. 30, 2020	34.74	35.63	34.55	35.49	35.26	31,400,200
Mar. 27, 2020	35.59	35.79	34.41	34.57	34.35	27,910,400
Mar. 26, 2020	33.19	37.31	33.06	36.74	36.50	38,329,500
Mar. 25, 2020	33.78	34.56	31.78	33.57	33.35	57,834,100
Mar. 24, 2020	35.37	35.37	33.53	34.64	34.42	46,492,800
Mar. 23, 2020	33.17	34.67	31.71	34.17	33.95	38,600,900
Mar. 20, 2020	36.09	36.09	32.64	33.37	33.15	47,309,000
Mar. 19, 2020	35.64	39.31	34.60	35.94	35.71	36,830,400
Mar. 18, 2020	36.23	36.75	33.27	35.68	35.45	42,533,400
Mar. 17, 2020	36.58	38.35	36.21	38.22	37.97	38,934,900
Mar. 16, 2020	34.64	38.99	34.50	36.04	35.81	41,485,700
Mar. 13, 2020	36.23	39.72	34.48	39.33	39.08	66,243,400
Mar. 12, 2020	35.58	37.85	34.44	34.94	34.71	63,254,500
Mar. 11, 2020	37.80	38.49	37.38	37.91	37.66	38,865,100
Mar. 10, 2020	38.64	39.15	36.67	39.10	38.85	48,724,300
Mar. 09, 2020	38.17	38.89	37.15	37.88	37.63	46,926,200
Mar. 06, 2020	38.91	40.60	38.83	40.37	40.11	31,302,100
Mar. 05, 2020	41.42	41.78	40.42	40.77	40.51	25,284,600
Mar. 04, 2020	41.97	42.56	41.50	42.50	42.22	24,996,900
Mar. 03, 2020	42.07	43.45	41.10	41.44	41.17	43,253,400
Mar. 02, 2020	40.34	42.53	39.40	42.52	42.24	40,006,900
Feb. 28, 2020	40.00	40.98	38.97	40.43	40.17	62,188,700
Feb. 27, 2020	41.86	42.60	40.99	41.05	40.78	36,098,100
Feb. 26, 2020	44.18	44.18	42.19	42.22	41.95	30,526,000
Feb. 25, 2020	44.75	44.89	43.03	43.17	42.89	22,440,600
Feb. 24, 2020	45.12	46.01	44.47	44.60	44.31	21,720,800
Feb. 21, 2020	45.76	46.42	45.66	45.82	45.52	21,235,400
Feb. 20, 2020	45.80	46.15	45.50	46.02	45.72	12,037,800
Feb. 19, 2020	46.22	46.26	45.86	45.97	45.67	14,814,400
Feb. 18, 2020	46.14	46.39	45.81	46.15	45.85	13,694,500
Feb. 14, 2020	46.08	46.18	45.75	46.09	45.79	15,930,600
Feb. 13, 2020	45.90	46.35	45.69	46.07	45.77	17,913,100
Feb. 12, 2020	44.98	46.14	44.91	46.02	45.72	23,638,000
Feb. 11, 2020	44.82	44.85	44.36	44.79	44.50	11,075,700
Feb. 10, 2020	44.64	44.73	44.26	44.66	44.37	15,016,100
Feb. 07, 2020	44.52	44.85	44.27	44.74	44.45	14,104,200
Feb. 06, 2020	44.76	45.06	44.29	44.60	44.31	15,222,400
Feb. 05, 2020	44.65	45.14	44.48	44.59	44.30	20,332,100
Feb. 04, 2020	43.50	44.52	43.38	44.28	43.99	28,143,200
Feb. 03, 2020	43.56	43.65	42.62	42.66	42.38	26,387,900
Jan. 31, 2020	44.12	44.14	43.00	43.19	42.91	24,008,300
Jan. 30, 2020	42.87	44.19	42.70	44.14	43.85	25,105,100
Jan. 29, 2020	44.26	44.26	43.15	43.32	43.04	21,913,200
Jan. 28, 2020	44.07	44.42	43.81	44.04	43.75	15,875,700
Jan. 27, 2020	43.93	44.75	43.80	44.00	43.71	24,048,800
Jan. 24, 2020	44.90	45.06	44.21	44.59	44.30	39,229,300
Jan. 23, 2020	46.54	46.98	45.51	45.65	45.35	37,753,000
Jan. 22, 2020	47.50	47.70	47.27	47.44	47.13	18,251,600
Jan. 21, 2020	47.48	47.48	46.79	47.30	46.99	19,141,600
Jan. 17, 2020	47.68	47.74	47.11	47.50	47.19	27,667,100
Jan. 16, 2020	46.44	46.92	46.31	46.87	46.57	24,424,400
Jan. 15, 2020	46.06	46.55	46.01	46.28	45.98	15,413,500
Jan. 14, 2020	45.57	46.22	45.50	46.03	45.73	16,711,900
Jan. 13, 2020	44.92	45.87	44.90	45.80	45.50	21,789,300
Jan. 10, 2020	45.63	45.63	44.93	44.98	44.69	15,896,200
Jan. 09, 2020	45.39	45.61	45.18	45.51	45.22	14,195,400
Jan. 08, 2020	44.94	45.57	44.76	45.39	45.10	18,097,400
Jan. 07, 2020	44.25	45.01	44.22	44.93	44.64	24,563,700
Jan. 07, 2020	0.21 Dividend
Jan. 06, 2020	44.66	44.87	44.55	44.67	44.17	17,628,200
Jan. 03, 2020	44.83	45.22	44.57	45.01	44.51	20,496,400
Jan. 02, 2020	45.36	45.40	44.93	45.37	44.86	20,170,500
Dec. 31, 2019	45.12	45.18	44.77	44.97	44.47	13,881,700
Dec. 30, 2019	45.10	45.34	44.94	45.18	44.68	12,896,900
Dec. 27, 2019	45.10	45.22	44.86	45.10	44.60	12,272,100
Dec. 26, 2019	44.73	45.00	44.57	44.97	44.47	12,019,600
Dec. 24, 2019	44.10	44.70	44.10	44.53	44.03	6,504,700
Dec. 23, 2019	44.08	44.25	43.95	44.10	43.61	22,609,300
Dec. 20, 2019	43.74	44.19	43.23	44.09	43.60	41,414,500
Dec. 19, 2019	43.27	43.65	43.03	43.64	43.15	20,723,200
Dec. 18, 2019	43.45	43.88	43.14	43.19	42.71	27,054,900
Dec. 17, 2019	43.89	43.89	43.27	43.39	42.91	18,742,500
Dec. 16, 2019	43.89	44.08	43.32	43.53	43.04	23,558,800
Dec. 13, 2019	42.84	43.80	42.73	43.58	43.09	28,975,900
Dec. 12, 2019	42.19	43.20	42.17	43.01	42.53	35,992,600
Dec. 11, 2019	42.79	42.85	42.01	42.07	41.60	37,611,200
Dec. 10, 2019	43.73	43.80	42.71	42.77	42.29	30,176,400
Dec. 09, 2019	44.26	45.09	43.74	43.89	43.40	21,538,800
Dec. 06, 2019	44.36	44.42	44.01	44.24	43.75	14,667,700
Dec. 05, 2019	43.48	44.09	43.26	44.04	43.55	22,569,100
Dec. 04, 2019	43.70	43.74	43.35	43.51	43.02	16,872,600
Dec. 03, 2019	43.35	43.73	43.08	43.65	43.16	21,830,800
Dec. 02, 2019	44.40	44.40	43.56	43.63	43.14	16,787,400
Nov. 29, 2019	44.60	44.60	44.04	44.15	43.66	8,479,300
Nov. 27, 2019	43.85	44.58	43.66	44.42	43.92	20,426,200
Nov. 26, 2019	43.47	43.85	43.25	43.55	43.06	38,656,500
Nov. 25, 2019	44.83	44.90	43.28	43.35	42.87	26,194,100
Nov. 22, 2019	44.53	44.90	44.29	44.80	44.30	14,107,400
Nov. 21, 2019	44.29	44.45	43.78	44.36	43.87	16,252,800
Nov. 20, 2019	44.39	44.63	43.88	44.22	43.73	15,240,200
Nov. 19, 2019	44.76	44.91	44.59	44.81	44.31	16,469,200
Nov. 18, 2019	44.31	44.62	44.08	44.61	44.11	16,260,100
Nov. 15, 2019	45.66	45.67	44.43	44.56	44.06	23,178,600
Nov. 14, 2019	45.14	45.57	45.04	45.45	44.94	11,363,900
Nov. 13, 2019	45.05	45.56	44.97	45.20	44.70	11,379,200
Nov. 12, 2019	45.18	45.31	44.95	45.23	44.73	12,175,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...