CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr. 02, 202032.1034.4732.0634.3734.3722,915,570
Apr. 01, 202033.1633.7632.0532.4232.4226,095,400
Mar. 31, 202034.8335.7834.2534.3834.3827,786,300
Mar. 31, 20200.23 Dividend
Mar. 30, 202034.7435.6334.5535.4935.2631,400,200
Mar. 27, 202035.5935.7934.4134.5734.3527,910,400
Mar. 26, 202033.1937.3133.0636.7436.5038,329,500
Mar. 25, 202033.7834.5631.7833.5733.3557,834,100
Mar. 24, 202035.3735.3733.5334.6434.4246,492,800
Mar. 23, 202033.1734.6731.7134.1733.9538,600,900
Mar. 20, 202036.0936.0932.6433.3733.1547,309,000
Mar. 19, 202035.6439.3134.6035.9435.7136,830,400
Mar. 18, 202036.2336.7533.2735.6835.4542,533,400
Mar. 17, 202036.5838.3536.2138.2237.9738,934,900
Mar. 16, 202034.6438.9934.5036.0435.8141,485,700
Mar. 13, 202036.2339.7234.4839.3339.0866,243,400
Mar. 12, 202035.5837.8534.4434.9434.7163,254,500
Mar. 11, 202037.8038.4937.3837.9137.6638,865,100
Mar. 10, 202038.6439.1536.6739.1038.8548,724,300
Mar. 09, 202038.1738.8937.1537.8837.6346,926,200
Mar. 06, 202038.9140.6038.8340.3740.1131,302,100
Mar. 05, 202041.4241.7840.4240.7740.5125,284,600
Mar. 04, 202041.9742.5641.5042.5042.2224,996,900
Mar. 03, 202042.0743.4541.1041.4441.1743,253,400
Mar. 02, 202040.3442.5339.4042.5242.2440,006,900
Feb. 28, 202040.0040.9838.9740.4340.1762,188,700
Feb. 27, 202041.8642.6040.9941.0540.7836,098,100
Feb. 26, 202044.1844.1842.1942.2241.9530,526,000
Feb. 25, 202044.7544.8943.0343.1742.8922,440,600
Feb. 24, 202045.1246.0144.4744.6044.3121,720,800
Feb. 21, 202045.7646.4245.6645.8245.5221,235,400
Feb. 20, 202045.8046.1545.5046.0245.7212,037,800
Feb. 19, 202046.2246.2645.8645.9745.6714,814,400
Feb. 18, 202046.1446.3945.8146.1545.8513,694,500
Feb. 14, 202046.0846.1845.7546.0945.7915,930,600
Feb. 13, 202045.9046.3545.6946.0745.7717,913,100
Feb. 12, 202044.9846.1444.9146.0245.7223,638,000
Feb. 11, 202044.8244.8544.3644.7944.5011,075,700
Feb. 10, 202044.6444.7344.2644.6644.3715,016,100
Feb. 07, 202044.5244.8544.2744.7444.4514,104,200
Feb. 06, 202044.7645.0644.2944.6044.3115,222,400
Feb. 05, 202044.6545.1444.4844.5944.3020,332,100
Feb. 04, 202043.5044.5243.3844.2843.9928,143,200
Feb. 03, 202043.5643.6542.6242.6642.3826,387,900
Jan. 31, 202044.1244.1443.0043.1942.9124,008,300
Jan. 30, 202042.8744.1942.7044.1443.8525,105,100
Jan. 29, 202044.2644.2643.1543.3243.0421,913,200
Jan. 28, 202044.0744.4243.8144.0443.7515,875,700
Jan. 27, 202043.9344.7543.8044.0043.7124,048,800
Jan. 24, 202044.9045.0644.2144.5944.3039,229,300
Jan. 23, 202046.5446.9845.5145.6545.3537,753,000
Jan. 22, 202047.5047.7047.2747.4447.1318,251,600
Jan. 21, 202047.4847.4846.7947.3046.9919,141,600
Jan. 17, 202047.6847.7447.1147.5047.1927,667,100
Jan. 16, 202046.4446.9246.3146.8746.5724,424,400
Jan. 15, 202046.0646.5546.0146.2845.9815,413,500
Jan. 14, 202045.5746.2245.5046.0345.7316,711,900
Jan. 13, 202044.9245.8744.9045.8045.5021,789,300
Jan. 10, 202045.6345.6344.9344.9844.6915,896,200
Jan. 09, 202045.3945.6145.1845.5145.2214,195,400
Jan. 08, 202044.9445.5744.7645.3945.1018,097,400
Jan. 07, 202044.2545.0144.2244.9344.6424,563,700
Jan. 07, 20200.21 Dividend
Jan. 06, 202044.6644.8744.5544.6744.1717,628,200
Jan. 03, 202044.8345.2244.5745.0144.5120,496,400
Jan. 02, 202045.3645.4044.9345.3744.8620,170,500
Dec. 31, 201945.1245.1844.7744.9744.4713,881,700
Dec. 30, 201945.1045.3444.9445.1844.6812,896,900
Dec. 27, 201945.1045.2244.8645.1044.6012,272,100
Dec. 26, 201944.7345.0044.5744.9744.4712,019,600
Dec. 24, 201944.1044.7044.1044.5344.036,504,700
Dec. 23, 201944.0844.2543.9544.1043.6122,609,300
Dec. 20, 201943.7444.1943.2344.0943.6041,414,500
Dec. 19, 201943.2743.6543.0343.6443.1520,723,200
Dec. 18, 201943.4543.8843.1443.1942.7127,054,900
Dec. 17, 201943.8943.8943.2743.3942.9118,742,500
Dec. 16, 201943.8944.0843.3243.5343.0423,558,800
Dec. 13, 201942.8443.8042.7343.5843.0928,975,900
Dec. 12, 201942.1943.2042.1743.0142.5335,992,600
Dec. 11, 201942.7942.8542.0142.0741.6037,611,200
Dec. 10, 201943.7343.8042.7142.7742.2930,176,400
Dec. 09, 201944.2645.0943.7443.8943.4021,538,800
Dec. 06, 201944.3644.4244.0144.2443.7514,667,700
Dec. 05, 201943.4844.0943.2644.0443.5522,569,100
Dec. 04, 201943.7043.7443.3543.5143.0216,872,600
Dec. 03, 201943.3543.7343.0843.6543.1621,830,800
Dec. 02, 201944.4044.4043.5643.6343.1416,787,400
Nov. 29, 201944.6044.6044.0444.1543.668,479,300
Nov. 27, 201943.8544.5843.6644.4243.9220,426,200
Nov. 26, 201943.4743.8543.2543.5543.0638,656,500
Nov. 25, 201944.8344.9043.2843.3542.8726,194,100
Nov. 22, 201944.5344.9044.2944.8044.3014,107,400
Nov. 21, 201944.2944.4543.7844.3643.8716,252,800
Nov. 20, 201944.3944.6343.8844.2243.7315,240,200
Nov. 19, 201944.7644.9144.5944.8144.3116,469,200
Nov. 18, 201944.3144.6244.0844.6144.1116,260,100
Nov. 15, 201945.6645.6744.4344.5644.0623,178,600
Nov. 14, 201945.1445.5745.0445.4544.9411,363,900
Nov. 13, 201945.0545.5644.9745.2044.7011,379,200
Nov. 12, 201945.1845.3144.9545.2344.7312,175,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...