Canada markets closed

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
42.85+0.70 (+1.66%)
At close: 04:00PM EST
42.89 +0.04 (+0.09%)
After hours: 08:00PM EST
Time Period:
Feb 28, 2023 - Feb 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 29, 202442.5342.9542.4442.8542.8528,701,700
Feb 28, 202442.2442.6342.1242.1542.1513,195,600
Feb 27, 202442.2242.3141.9042.2742.2713,143,900
Feb 26, 202441.9242.5741.7742.1942.1921,113,100
Feb 23, 202441.8642.3241.6741.9041.9014,666,300
Feb 22, 202441.8941.9941.4041.9141.9119,295,000
Feb 21, 202441.9241.9541.4941.8541.8520,653,100
Feb 20, 202441.1541.7340.7441.6641.6620,854,900
Feb 16, 202441.7141.7541.1641.2441.2422,573,400
Feb 15, 202441.7942.1741.6741.8041.8020,891,000
Feb 14, 202442.0442.1341.6842.0242.0224,630,800
Feb 13, 202442.4842.5541.5141.8541.8524,549,500
Feb 12, 202441.9442.9941.9342.6142.6121,666,800
Feb 09, 202441.4742.2841.2342.0742.0727,368,100
Feb 08, 202443.0243.0641.0641.2541.2544,879,600
Feb 07, 202444.6344.7942.8442.8642.8631,222,500
Feb 06, 202444.9444.9444.1444.4244.4218,652,900
Feb 05, 202444.9545.3844.7844.8744.8715,528,400
Feb 02, 202445.3345.8244.8745.0945.0925,234,100
Feb 01, 202446.7447.1146.1846.7346.7318,583,200
Jan 31, 202446.6447.1146.3846.5446.5418,579,600
Jan 30, 202446.4046.8446.0146.6546.6515,675,800
Jan 29, 202446.0846.5145.8146.1146.1119,263,600
Jan 26, 202445.4346.3245.3346.2646.2620,086,400
Jan 25, 202443.7046.3443.5745.2745.2729,722,100
Jan 24, 202444.2844.3343.5043.8043.8019,446,800
Jan 23, 202443.7444.1643.4343.9543.9515,712,100
Jan 22, 202443.5143.9343.4343.6243.6218,082,700
Jan 19, 202442.5943.3642.5243.3543.3523,604,800
Jan 18, 202442.1142.6342.0842.5442.5419,797,300
Jan 17, 202442.8243.0642.1442.3542.3518,568,900
Jan 16, 202442.9643.2342.7443.0943.0917,183,200
Jan 12, 202443.4243.4242.8642.9942.9912,742,400
Jan 11, 202443.5843.6842.8343.2743.2712,706,400
Jan 10, 202443.3043.5642.9843.4843.4812,187,000
Jan 09, 202443.2043.4342.8043.2843.2814,842,100
Jan 08, 202443.0443.8242.9343.7343.7316,124,400
Jan 05, 202442.7843.3142.7343.0443.0412,647,500
Jan 04, 202443.2743.3542.4942.6342.6319,595,600
Jan 03, 202443.6843.8843.2243.3143.3115,442,700
Jan 02, 202443.5644.0443.2643.6743.6716,514,500
Jan 02, 20240.29 Dividend
Dec 29, 202344.0944.1443.5643.8543.5613,694,900
Dec 28, 202343.9744.4143.8944.1243.839,023,400
Dec 27, 202343.9044.1743.7143.9943.709,253,800
Dec 26, 202344.0044.0743.5043.9343.649,624,300
Dec 22, 202344.1344.6243.8144.0043.7111,893,900
Dec 21, 202344.2244.4143.3844.0243.7318,079,500
Dec 20, 202344.6244.9244.2044.2043.9116,281,100
Dec 19, 202344.7944.9144.5044.7044.4016,417,600
Dec 18, 202344.5644.8844.3244.7044.4017,896,000
Dec 15, 202344.6144.8243.9544.4844.1957,848,900
Dec 14, 202344.0645.0043.9344.6444.3429,794,800
Dec 13, 202342.7343.7242.2443.6743.3818,654,900
Dec 12, 202343.0443.1442.1642.6742.3917,533,500
Dec 11, 202342.7443.0142.1442.6642.3819,952,500
Dec 08, 202341.7042.2441.6642.1041.8220,117,100
Dec 07, 202341.9942.6941.7842.1741.8919,522,300
Dec 06, 202341.7742.0741.2941.6941.4116,619,700
Dec 05, 202342.9343.0040.6941.6141.3329,023,100
Dec 04, 202342.2543.4242.1743.0842.8022,757,400
Dec 01, 202342.2542.5241.8142.2141.9316,970,500
Nov 30, 202341.7841.9441.4441.8941.6123,641,400
Nov 29, 202341.9742.0741.4141.6341.3513,275,100
Nov 28, 202342.0042.1041.7941.8741.5914,512,300
Nov 27, 202342.3742.5141.8142.0941.8119,310,500
Nov 24, 202342.5542.7342.4042.5842.305,860,000
Nov 22, 202342.7242.9342.4042.4842.2012,855,100
Nov 21, 202343.0043.0442.3442.6042.3211,721,800
Nov 20, 202342.2843.1442.1742.9442.6614,453,300
Nov 17, 202342.6642.9742.3342.4242.1413,386,000
Nov 16, 202342.7843.0741.8742.4142.1318,367,800
Nov 15, 202341.8842.6541.8842.5342.2517,121,500
Nov 14, 202342.3042.5041.7741.8741.5922,518,400
Nov 13, 202341.6841.8341.2841.4941.2214,212,500
Nov 10, 202341.0841.9641.0541.9141.6320,077,400
Nov 09, 202341.6641.7740.7740.8840.6125,986,900
Nov 08, 202341.8642.0441.2941.5241.2518,889,200
Nov 07, 202342.4542.4641.9742.0441.7619,771,400
Nov 06, 202343.1443.2642.2042.4642.1818,680,900
Nov 03, 202342.8643.4242.8243.1842.8919,005,500
Nov 02, 202341.8642.5841.8642.5042.2216,755,300
Nov 01, 202341.3742.1441.3441.8241.5419,505,200
Oct 31, 202340.7041.3440.6741.2941.0218,861,000
Oct 30, 202339.9640.6239.9440.4540.1818,202,300
Oct 27, 202338.0040.4137.9239.6439.3835,949,000
Oct 26, 202340.0540.4639.0839.1538.8950,005,400
Oct 25, 202343.3343.6042.7242.7542.4723,342,900
Oct 24, 202343.3643.5943.1943.4643.1719,539,800
Oct 23, 202343.1343.3042.7342.9442.6614,469,400
Oct 20, 202342.8643.3442.3242.8642.5822,457,700
Oct 19, 202344.1944.3442.9943.0742.7917,908,900
Oct 18, 202344.2844.5243.9044.0243.7313,384,800
Oct 17, 202344.2244.7044.1044.3644.0715,746,200
Oct 16, 202344.0544.3343.7744.2543.9617,065,500
Oct 13, 202343.9044.0743.5143.8143.5216,559,100
Oct 12, 202344.3444.4643.8043.9043.6116,757,100
Oct 11, 202344.6444.9344.0944.2443.9516,840,300
Oct 10, 202344.2444.6643.8244.4744.1815,558,400
Oct 09, 202343.4644.2443.3644.0943.8015,734,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...