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
Nov. 15, 2019	45.66	45.67	44.43	44.56	44.56	21,852,474
Nov. 14, 2019	45.14	45.57	45.04	45.45	45.45	11,363,900
Nov. 13, 2019	45.05	45.56	44.97	45.20	45.20	11,379,200
Nov. 12, 2019	45.18	45.31	44.95	45.23	45.23	12,175,300
Nov. 11, 2019	44.88	45.60	44.88	45.25	45.25	11,169,500
Nov. 08, 2019	44.68	45.20	44.43	45.19	45.19	13,741,700
Nov. 07, 2019	44.48	45.01	44.27	44.70	44.70	15,632,600
Nov. 06, 2019	44.32	44.35	43.53	44.22	44.22	19,927,400
Nov. 05, 2019	43.96	44.48	43.67	44.28	44.28	15,991,300
Nov. 04, 2019	45.11	45.22	43.75	43.89	43.89	20,926,400
Nov. 01, 2019	45.19	45.21	44.51	44.75	44.75	16,314,100
Oct. 31, 2019	44.75	44.85	43.89	44.82	44.82	23,563,000
Oct. 30, 2019	45.35	45.43	44.46	44.69	44.69	14,443,100
Oct. 29, 2019	45.19	45.65	45.12	45.35	45.35	12,664,500
Oct. 28, 2019	45.39	46.05	44.55	45.44	45.44	14,824,000
Oct. 25, 2019	45.18	45.78	44.93	45.65	45.65	15,256,800
Oct. 24, 2019	47.21	47.24	44.50	44.84	44.84	18,968,800
Oct. 23, 2019	46.01	46.19	45.47	45.72	45.72	23,358,700
Oct. 22, 2019	45.89	46.05	45.70	45.77	45.77	11,926,900
Oct. 21, 2019	45.89	46.22	45.81	46.08	46.08	10,646,900
Oct. 18, 2019	46.06	46.10	45.42	45.57	45.57	13,553,900
Oct. 17, 2019	45.83	45.96	45.51	45.93	45.93	9,121,100
Oct. 16, 2019	45.56	45.81	45.31	45.60	45.60	15,002,300
Oct. 15, 2019	45.31	45.82	45.10	45.67	45.67	9,026,200
Oct. 14, 2019	45.37	45.54	45.06	45.23	45.23	10,105,100
Oct. 11, 2019	44.84	45.94	44.63	45.55	45.55	22,961,800
Oct. 10, 2019	44.40	44.84	44.30	44.50	44.50	9,366,400
Oct. 09, 2019	44.49	44.52	44.05	44.38	44.38	10,439,800
Oct. 08, 2019	44.75	44.75	43.64	44.11	44.11	14,241,800
Oct. 07, 2019	44.39	44.96	44.33	44.59	44.59	12,190,800
Oct. 04, 2019	44.33	45.02	44.29	44.71	44.71	14,900,200
Oct. 03, 2019	44.07	44.17	43.61	44.06	44.06	11,345,000
Oct. 02, 2019	44.39	44.63	43.97	44.05	44.05	17,195,700
Oct. 01, 2019	45.18	45.71	44.48	44.52	44.52	15,177,800
Oct. 01, 2019	0.21 Dividend
Sep. 30, 2019	45.00	45.22	44.77	45.08	44.87	13,892,900
Sep. 27, 2019	45.16	45.30	44.33	44.81	44.60	15,005,300
Sep. 26, 2019	45.62	45.80	44.25	44.90	44.69	22,216,300
Sep. 25, 2019	45.79	45.98	45.32	45.83	45.62	22,128,500
Sep. 24, 2019	46.62	46.65	45.45	45.71	45.50	20,731,100
Sep. 23, 2019	46.17	46.51	46.16	46.22	46.00	13,438,500
Sep. 20, 2019	46.67	46.82	46.18	46.36	46.14	27,252,500
Sep. 19, 2019	47.04	47.16	46.57	46.68	46.46	10,501,200
Sep. 18, 2019	46.98	47.05	46.46	46.94	46.72	12,996,900
Sep. 17, 2019	46.12	46.71	45.88	46.67	46.45	9,894,800
Sep. 16, 2019	46.23	46.62	45.79	46.27	46.05	13,581,700
Sep. 13, 2019	46.96	47.16	46.79	46.88	46.66	11,732,700
Sep. 12, 2019	46.79	47.27	46.50	46.97	46.75	18,660,000
Sep. 11, 2019	46.28	46.57	46.09	46.40	46.18	12,874,400
Sep. 10, 2019	46.19	46.57	46.01	46.45	46.23	17,566,700
Sep. 09, 2019	46.65	46.69	46.14	46.42	46.20	16,383,100
Sep. 06, 2019	46.43	46.61	46.20	46.35	46.13	13,101,800
Sep. 05, 2019	46.43	46.62	45.99	46.41	46.19	22,075,600
Sep. 04, 2019	44.32	45.71	44.22	45.52	45.31	26,196,000
Sep. 03, 2019	43.89	44.08	43.53	43.88	43.68	12,712,000
Aug. 30, 2019	44.49	44.65	44.03	44.26	44.05	15,484,500
Aug. 29, 2019	44.15	44.50	43.95	44.17	43.96	11,339,500
Aug. 28, 2019	43.40	43.90	43.21	43.77	43.57	11,761,100
Aug. 27, 2019	43.90	43.92	43.42	43.60	43.40	12,508,000
Aug. 26, 2019	42.74	43.51	42.55	43.35	43.15	13,009,600
Aug. 23, 2019	43.50	43.84	42.27	42.43	42.23	18,196,700
Aug. 22, 2019	44.23	44.41	43.62	43.77	43.57	9,960,500
Aug. 21, 2019	43.76	44.16	43.48	44.11	43.90	11,329,400
Aug. 20, 2019	43.88	44.46	43.69	43.94	43.74	15,758,100
Aug. 19, 2019	43.63	44.14	43.61	44.00	43.80	13,908,500
Aug. 16, 2019	42.78	43.32	42.51	43.18	42.98	14,052,100
Aug. 15, 2019	42.45	42.88	42.05	42.35	42.15	14,375,400
Aug. 14, 2019	43.49	43.49	42.19	42.37	42.17	18,319,400
Aug. 13, 2019	42.54	44.04	42.46	43.46	43.26	21,465,800
Aug. 12, 2019	42.73	42.77	42.20	42.46	42.26	15,941,500
Aug. 09, 2019	42.63	43.15	42.38	42.93	42.73	15,782,200
Aug. 08, 2019	41.97	42.88	41.90	42.66	42.46	14,085,300
Aug. 07, 2019	41.30	41.84	40.72	41.73	41.54	22,674,700
Aug. 06, 2019	41.69	42.19	41.30	42.07	41.87	18,433,400
Aug. 05, 2019	42.14	42.20	41.13	41.61	41.42	23,618,700
Aug. 02, 2019	42.75	42.92	42.20	42.65	42.45	20,839,500
Aug. 01, 2019	43.19	43.84	42.78	42.88	42.68	17,420,900
Jul. 31, 2019	43.80	43.90	42.70	43.17	42.97	18,509,200
Jul. 30, 2019	44.04	44.26	43.72	44.08	43.87	10,335,700
Jul. 29, 2019	44.70	44.71	44.12	44.23	44.02	9,840,700
Jul. 26, 2019	44.02	45.08	44.02	44.63	44.42	17,000,300
Jul. 25, 2019	44.31	45.30	43.81	44.61	44.40	25,659,200
Jul. 24, 2019	44.31	44.88	44.23	44.87	44.66	17,642,400
Jul. 23, 2019	44.01	44.42	43.95	44.32	44.11	16,611,000
Jul. 22, 2019	44.11	44.14	43.64	43.85	43.65	17,162,800
Jul. 19, 2019	44.75	44.76	44.02	44.06	43.85	18,372,000
Jul. 18, 2019	44.25	44.58	44.09	44.56	44.35	12,460,900
Jul. 17, 2019	45.03	45.05	44.35	44.43	44.22	16,688,200
Jul. 16, 2019	44.83	45.26	44.77	45.09	44.88	17,468,500
Jul. 15, 2019	44.87	44.87	44.48	44.72	44.51	15,964,900
Jul. 12, 2019	44.07	45.01	43.96	44.64	44.43	18,076,700
Jul. 11, 2019	43.81	44.13	43.75	44.08	43.87	15,189,100
Jul. 10, 2019	44.04	44.14	43.25	43.79	43.59	22,178,400
Jul. 09, 2019	42.56	43.14	42.36	42.98	42.78	15,865,000
Jul. 08, 2019	43.18	43.22	42.57	42.63	42.43	14,804,500
Jul. 05, 2019	43.15	43.35	42.87	43.28	43.08	11,608,800
Jul. 03, 2019	43.00	43.34	42.95	43.32	43.12	8,404,300
Jul. 02, 2019	42.57	42.89	42.46	42.89	42.69	14,996,100
Jul. 02, 2019	0.21 Dividend
Jul. 01, 2019	42.65	43.00	42.34	42.71	42.30	19,530,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...