JOSEPH R. BIDEN INAUGURATED AS 46TH PRESIDENT OF THE UNITED STATES

Watch continuing coverage of the presidential inauguration day from Washington, D.C.

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 20, 2021	48.99	49.17	48.66	48.95	48.95	8,814,145
Jan. 19, 2021	48.67	49.09	48.31	48.85	48.85	18,946,300
Jan. 15, 2021	49.21	49.26	48.15	48.69	48.69	25,973,100
Jan. 14, 2021	50.16	50.27	49.44	49.58	49.58	18,806,000
Jan. 13, 2021	49.62	50.38	49.52	50.16	50.16	16,227,000
Jan. 12, 2021	51.29	51.55	49.61	50.01	50.01	20,999,500
Jan. 11, 2021	51.74	51.74	50.73	51.52	51.52	18,795,700
Jan. 08, 2021	50.36	51.66	50.31	51.54	51.54	22,139,500
Jan. 07, 2021	50.20	50.98	50.10	50.66	50.66	20,230,800
Jan. 06, 2021	49.12	50.77	49.10	50.56	50.56	22,552,600
Jan. 05, 2021	50.16	50.30	49.20	49.98	49.98	17,854,600
Jan. 05, 2021	0.23 Dividend
Jan. 04, 2021	52.28	52.40	49.62	50.51	50.28	22,302,100
Dec. 31, 2020	51.36	52.48	51.24	52.40	52.16	11,651,200
Dec. 30, 2020	51.69	51.93	51.19	51.21	50.98	9,954,000
Dec. 29, 2020	51.16	51.73	51.04	51.55	51.32	11,245,200
Dec. 28, 2020	50.78	51.36	50.53	51.11	50.88	13,510,700
Dec. 24, 2020	50.20	50.44	50.09	50.38	50.15	3,875,300
Dec. 23, 2020	50.15	50.27	49.65	50.04	49.81	12,934,200
Dec. 22, 2020	50.00	50.31	49.80	50.02	49.79	13,739,800
Dec. 21, 2020	50.52	50.65	49.48	50.37	50.14	19,672,400
Dec. 18, 2020	51.56	51.60	50.40	50.90	50.67	31,640,400
Dec. 17, 2020	51.54	51.88	51.08	51.36	51.13	13,464,900
Dec. 16, 2020	51.68	52.07	51.01	51.43	51.20	13,129,800
Dec. 15, 2020	51.38	52.10	51.30	51.51	51.28	18,870,100
Dec. 14, 2020	50.85	51.27	50.75	50.99	50.76	14,005,700
Dec. 11, 2020	50.57	51.11	50.13	50.93	50.70	19,640,200
Dec. 10, 2020	51.28	51.28	50.25	50.48	50.25	17,304,100
Dec. 09, 2020	51.62	52.36	51.15	51.26	51.03	17,327,400
Dec. 08, 2020	51.30	51.80	51.21	51.41	51.18	13,352,400
Dec. 07, 2020	51.58	52.02	51.24	51.93	51.69	12,195,900
Dec. 04, 2020	51.75	51.91	51.49	51.69	51.45	12,258,100
Dec. 03, 2020	50.77	51.72	50.68	51.59	51.36	14,677,200
Dec. 02, 2020	50.93	51.34	50.81	51.05	50.82	14,438,000
Dec. 01, 2020	50.75	51.27	50.11	51.02	50.79	14,370,000
Nov. 30, 2020	51.13	51.48	49.84	50.24	50.01	34,359,800
Nov. 27, 2020	51.31	52.21	51.31	51.75	51.51	6,243,700
Nov. 25, 2020	52.17	52.20	50.78	51.80	51.56	19,322,100
Nov. 24, 2020	50.00	52.49	49.92	52.34	52.10	31,754,000
Nov. 23, 2020	49.09	49.98	48.79	49.81	49.58	14,676,800
Nov. 20, 2020	49.28	49.68	49.10	49.17	48.95	19,830,000
Nov. 19, 2020	49.21	49.74	49.00	49.48	49.25	13,484,500
Nov. 18, 2020	49.60	50.38	49.04	49.14	48.92	18,279,200
Nov. 17, 2020	49.19	49.99	48.98	49.78	49.55	19,426,000
Nov. 16, 2020	49.40	49.75	49.25	49.54	49.31	19,426,600
Nov. 13, 2020	47.81	49.25	47.73	49.00	48.78	17,032,600
Nov. 12, 2020	47.63	48.09	47.25	47.98	47.76	20,020,400
Nov. 11, 2020	47.78	47.97	47.12	47.67	47.45	11,840,000
Nov. 10, 2020	46.17	47.96	45.95	47.77	47.55	21,103,100
Nov. 09, 2020	47.60	48.23	46.72	47.18	46.97	37,456,800
Nov. 06, 2020	44.57	44.70	43.95	44.53	44.33	14,129,100
Nov. 05, 2020	44.58	44.81	44.21	44.35	44.15	18,897,400
Nov. 04, 2020	44.27	44.61	43.40	43.70	43.50	23,064,100
Nov. 03, 2020	41.95	42.98	41.75	42.62	42.43	20,761,600
Nov. 02, 2020	42.75	42.93	40.97	41.40	41.21	24,480,400
Oct. 30, 2020	42.47	43.05	41.75	42.24	42.05	22,001,800
Oct. 29, 2020	42.08	43.69	41.89	43.06	42.86	20,354,400
Oct. 28, 2020	42.91	43.08	41.91	41.98	41.79	20,256,200
Oct. 27, 2020	43.60	43.84	43.36	43.44	43.24	11,134,900
Oct. 26, 2020	44.71	44.82	43.55	43.77	43.57	15,634,600
Oct. 23, 2020	45.40	45.55	44.60	45.06	44.85	10,529,200
Oct. 22, 2020	44.50	45.24	44.36	45.11	44.90	15,956,600
Oct. 21, 2020	44.00	44.90	43.97	44.52	44.32	13,198,900
Oct. 20, 2020	44.63	44.66	44.13	44.27	44.07	13,137,400
Oct. 19, 2020	45.56	45.76	44.20	44.33	44.13	17,520,400
Oct. 16, 2020	45.23	45.89	44.90	45.56	45.35	13,360,900
Oct. 15, 2020	45.03	45.15	44.53	45.11	44.90	12,904,800
Oct. 14, 2020	45.80	46.01	44.99	45.28	45.07	15,326,700
Oct. 13, 2020	46.13	46.31	45.38	45.89	45.68	13,854,400
Oct. 12, 2020	45.30	46.26	44.92	45.99	45.78	19,520,100
Oct. 09, 2020	45.38	45.63	44.68	44.85	44.65	25,103,900
Oct. 08, 2020	45.09	45.39	44.83	45.30	45.09	15,366,000
Oct. 07, 2020	45.03	45.11	44.26	44.96	44.76	17,829,200
Oct. 06, 2020	45.28	45.52	44.37	44.51	44.31	17,911,200
Oct. 06, 2020	0.23 Dividend
Oct. 05, 2020	45.30	45.93	45.02	45.81	45.37	12,599,400
Oct. 02, 2020	45.80	45.99	45.11	45.15	44.72	18,103,900
Oct. 01, 2020	46.57	46.77	46.17	46.44	46.00	15,524,400
Sep. 30, 2020	46.54	46.72	45.75	46.26	45.82	27,897,300
Sep. 29, 2020	46.85	46.87	46.17	46.20	45.76	11,873,800
Sep. 28, 2020	46.89	47.07	46.24	46.76	46.31	16,208,800
Sep. 25, 2020	45.35	46.33	45.22	46.15	45.71	12,556,000
Sep. 24, 2020	45.19	46.08	44.91	45.70	45.26	14,500,600
Sep. 23, 2020	46.20	46.38	45.25	45.36	44.93	19,671,200
Sep. 22, 2020	44.94	46.48	44.84	46.19	45.75	32,899,300
Sep. 21, 2020	44.92	45.44	43.41	44.68	44.25	32,257,700
Sep. 18, 2020	45.48	45.85	44.29	45.26	44.83	39,626,000
Sep. 17, 2020	45.94	46.43	45.02	45.58	45.14	21,253,500
Sep. 16, 2020	47.05	47.50	46.70	46.81	46.36	26,326,900
Sep. 15, 2020	45.16	46.74	45.05	46.46	46.02	18,415,900
Sep. 14, 2020	45.02	45.49	44.71	45.27	44.84	11,435,700
Sep. 11, 2020	44.09	44.74	43.97	44.67	44.24	18,316,200
Sep. 10, 2020	44.65	45.01	43.86	44.02	43.60	16,023,600
Sep. 09, 2020	43.99	44.99	43.71	44.60	44.17	15,420,900
Sep. 08, 2020	43.81	44.26	43.12	43.81	43.39	20,897,600
Sep. 04, 2020	44.91	44.97	43.90	44.43	44.01	16,201,700
Sep. 03, 2020	45.61	45.94	44.09	44.44	44.02	18,515,100
Sep. 02, 2020	45.05	45.93	45.01	45.17	44.74	20,421,100
Sep. 01, 2020	44.44	45.09	44.24	45.05	44.62	16,943,200
Aug. 31, 2020	44.26	45.13	44.25	44.81	44.38	24,898,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX18,018.01+60.64(+0.34%)

S&P 5003,854.23+55.32(+1.46%)

DOW31,173.45+242.93(+0.79%)

JOSEPH R. BIDEN INAUGURATED AS 46TH PRESIDENT OF THE UNITED STATES

Comcast Corporation (CMCSA)

S&P/TSX
18,018.01
+60.64(+0.34%)

S&P 500
3,854.23
+55.32(+1.46%)

DOW
31,173.45
+242.93(+0.79%)