Canada markets close in 38 minutes

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
48.95+0.10 (+0.21%)
As of 3:22PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 20, 202148.9949.1748.6648.9548.958,814,145
Jan. 19, 202148.6749.0948.3148.8548.8518,946,300
Jan. 15, 202149.2149.2648.1548.6948.6925,973,100
Jan. 14, 202150.1650.2749.4449.5849.5818,806,000
Jan. 13, 202149.6250.3849.5250.1650.1616,227,000
Jan. 12, 202151.2951.5549.6150.0150.0120,999,500
Jan. 11, 202151.7451.7450.7351.5251.5218,795,700
Jan. 08, 202150.3651.6650.3151.5451.5422,139,500
Jan. 07, 202150.2050.9850.1050.6650.6620,230,800
Jan. 06, 202149.1250.7749.1050.5650.5622,552,600
Jan. 05, 202150.1650.3049.2049.9849.9817,854,600
Jan. 05, 20210.23 Dividend
Jan. 04, 202152.2852.4049.6250.5150.2822,302,100
Dec. 31, 202051.3652.4851.2452.4052.1611,651,200
Dec. 30, 202051.6951.9351.1951.2150.989,954,000
Dec. 29, 202051.1651.7351.0451.5551.3211,245,200
Dec. 28, 202050.7851.3650.5351.1150.8813,510,700
Dec. 24, 202050.2050.4450.0950.3850.153,875,300
Dec. 23, 202050.1550.2749.6550.0449.8112,934,200
Dec. 22, 202050.0050.3149.8050.0249.7913,739,800
Dec. 21, 202050.5250.6549.4850.3750.1419,672,400
Dec. 18, 202051.5651.6050.4050.9050.6731,640,400
Dec. 17, 202051.5451.8851.0851.3651.1313,464,900
Dec. 16, 202051.6852.0751.0151.4351.2013,129,800
Dec. 15, 202051.3852.1051.3051.5151.2818,870,100
Dec. 14, 202050.8551.2750.7550.9950.7614,005,700
Dec. 11, 202050.5751.1150.1350.9350.7019,640,200
Dec. 10, 202051.2851.2850.2550.4850.2517,304,100
Dec. 09, 202051.6252.3651.1551.2651.0317,327,400
Dec. 08, 202051.3051.8051.2151.4151.1813,352,400
Dec. 07, 202051.5852.0251.2451.9351.6912,195,900
Dec. 04, 202051.7551.9151.4951.6951.4512,258,100
Dec. 03, 202050.7751.7250.6851.5951.3614,677,200
Dec. 02, 202050.9351.3450.8151.0550.8214,438,000
Dec. 01, 202050.7551.2750.1151.0250.7914,370,000
Nov. 30, 202051.1351.4849.8450.2450.0134,359,800
Nov. 27, 202051.3152.2151.3151.7551.516,243,700
Nov. 25, 202052.1752.2050.7851.8051.5619,322,100
Nov. 24, 202050.0052.4949.9252.3452.1031,754,000
Nov. 23, 202049.0949.9848.7949.8149.5814,676,800
Nov. 20, 202049.2849.6849.1049.1748.9519,830,000
Nov. 19, 202049.2149.7449.0049.4849.2513,484,500
Nov. 18, 202049.6050.3849.0449.1448.9218,279,200
Nov. 17, 202049.1949.9948.9849.7849.5519,426,000
Nov. 16, 202049.4049.7549.2549.5449.3119,426,600
Nov. 13, 202047.8149.2547.7349.0048.7817,032,600
Nov. 12, 202047.6348.0947.2547.9847.7620,020,400
Nov. 11, 202047.7847.9747.1247.6747.4511,840,000
Nov. 10, 202046.1747.9645.9547.7747.5521,103,100
Nov. 09, 202047.6048.2346.7247.1846.9737,456,800
Nov. 06, 202044.5744.7043.9544.5344.3314,129,100
Nov. 05, 202044.5844.8144.2144.3544.1518,897,400
Nov. 04, 202044.2744.6143.4043.7043.5023,064,100
Nov. 03, 202041.9542.9841.7542.6242.4320,761,600
Nov. 02, 202042.7542.9340.9741.4041.2124,480,400
Oct. 30, 202042.4743.0541.7542.2442.0522,001,800
Oct. 29, 202042.0843.6941.8943.0642.8620,354,400
Oct. 28, 202042.9143.0841.9141.9841.7920,256,200
Oct. 27, 202043.6043.8443.3643.4443.2411,134,900
Oct. 26, 202044.7144.8243.5543.7743.5715,634,600
Oct. 23, 202045.4045.5544.6045.0644.8510,529,200
Oct. 22, 202044.5045.2444.3645.1144.9015,956,600
Oct. 21, 202044.0044.9043.9744.5244.3213,198,900
Oct. 20, 202044.6344.6644.1344.2744.0713,137,400
Oct. 19, 202045.5645.7644.2044.3344.1317,520,400
Oct. 16, 202045.2345.8944.9045.5645.3513,360,900
Oct. 15, 202045.0345.1544.5345.1144.9012,904,800
Oct. 14, 202045.8046.0144.9945.2845.0715,326,700
Oct. 13, 202046.1346.3145.3845.8945.6813,854,400
Oct. 12, 202045.3046.2644.9245.9945.7819,520,100
Oct. 09, 202045.3845.6344.6844.8544.6525,103,900
Oct. 08, 202045.0945.3944.8345.3045.0915,366,000
Oct. 07, 202045.0345.1144.2644.9644.7617,829,200
Oct. 06, 202045.2845.5244.3744.5144.3117,911,200
Oct. 06, 20200.23 Dividend
Oct. 05, 202045.3045.9345.0245.8145.3712,599,400
Oct. 02, 202045.8045.9945.1145.1544.7218,103,900
Oct. 01, 202046.5746.7746.1746.4446.0015,524,400
Sep. 30, 202046.5446.7245.7546.2645.8227,897,300
Sep. 29, 202046.8546.8746.1746.2045.7611,873,800
Sep. 28, 202046.8947.0746.2446.7646.3116,208,800
Sep. 25, 202045.3546.3345.2246.1545.7112,556,000
Sep. 24, 202045.1946.0844.9145.7045.2614,500,600
Sep. 23, 202046.2046.3845.2545.3644.9319,671,200
Sep. 22, 202044.9446.4844.8446.1945.7532,899,300
Sep. 21, 202044.9245.4443.4144.6844.2532,257,700
Sep. 18, 202045.4845.8544.2945.2644.8339,626,000
Sep. 17, 202045.9446.4345.0245.5845.1421,253,500
Sep. 16, 202047.0547.5046.7046.8146.3626,326,900
Sep. 15, 202045.1646.7445.0546.4646.0218,415,900
Sep. 14, 202045.0245.4944.7145.2744.8411,435,700
Sep. 11, 202044.0944.7443.9744.6744.2418,316,200
Sep. 10, 202044.6545.0143.8644.0243.6016,023,600
Sep. 09, 202043.9944.9943.7144.6044.1715,420,900
Sep. 08, 202043.8144.2643.1243.8143.3920,897,600
Sep. 04, 202044.9144.9743.9044.4344.0116,201,700
Sep. 03, 202045.6145.9444.0944.4444.0218,515,100
Sep. 02, 202045.0545.9345.0145.1744.7420,421,100
Sep. 01, 202044.4445.0944.2445.0544.6216,943,200
Aug. 31, 202044.2645.1344.2544.8144.3824,898,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...