Comcast Historical Data - CMCSA

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Comcast Corporation CMCSA NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.05 0.13% 39.60 38.82 39.815 39.56 39.55 00:00:01
more quote information »

CMCSA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week38.6740.4738.46539.4617,868,6760.932.4%
1 Month37.1440.4734.16537.1321,199,7182.466.62%
3 Months38.9140.7731.70536.4928,417,1200.691.77%
6 Months44.6048.8431.70539.9124,801,658-5.00-11.21%
1 Year42.2448.8431.70541.4920,386,989-2.64-6.25%
3 Years41.0348.8430.4338.4721,535,555-1.43-3.49%
5 Years14.772548.8412.5034.0017,100,16224.83168.07%

CMCSA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 39.60 -0.01 -0.03% 39.56 39.82 38.80 18,747,999
May 28 2020 39.61 -0.09 -0.23% 39.97 40.115 39.44 17,732,529
May 27 2020 39.70 0.18 0.46% 39.57 40.47 39.3456 20,256,933
May 26 2020 39.52 0.78 2.01% 39.49 40.13 39.22 21,465,835
May 22 2020 38.74 -0.21 -0.54% 38.67 39.35 38.465 12,019,407
May 21 2020 38.95 -0.15 -0.38% 38.84 39.185 38.56 20,539,750
May 20 2020 39.10 0.89 2.33% 38.61 39.24 38.21 22,435,779
May 19 2020 38.21 0.05 0.14% 37.83 38.66 37.33 27,710,187
May 18 2020 38.155 2.24 6.22% 36.94 38.35 36.05 24,595,306
May 15 2020 35.92 0.16 0.45% 35.3102 35.98 34.85 31,316,392
May 14 2020 35.76 0.79 2.26% 34.7838 35.835 34.165 24,213,077
May 13 2020 34.97 -0.38 -1.07% 35.1704 35.6016 34.425 30,701,607
May 12 2020 35.35 -0.81 -2.24% 36.07 36.23 35.34 16,926,049
May 11 2020 36.16 -0.38 -1.03% 36.2597 36.90 35.54 19,895,905
May 08 2020 36.535 0.95 2.68% 36.25 36.65 35.96 12,919,019
May 07 2020 35.58 0.35 0.99% 35.58 35.88 35.35 17,116,035
May 06 2020 35.23 -0.82 -2.27% 36.22 36.49 35.10 19,891,405
May 05 2020 36.05 -0.17 -0.46% 36.49 36.7399 35.99 18,496,057
May 04 2020 36.215 -0.84 -2.25% 37.15 37.20 35.92 24,802,615
May 01 2020 37.05 -0.59 -1.57% 37.14 37.51 36.70 19,760,749
See More Historical Prices »
Your Recent History
NASDAQ
CMCSA
Comcast
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200601 03:47:03