CMCSA

Comcast Historical Data

Company Name Stock Ticker Symbol Market Type
Comcast Corporation CMCSA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.27 -3.09% 39.8414 20:00:00
Open Price Low Price High Price Close Price Prev Close
40.81 39.80 40.80 39.97 41.11
more quote information »

CMCSA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week40.4141.1538.6839.8421,011,126-0.5686-1.41%
1 Month37.3641.1537.1739.2320,355,2002.486.64%
3 Months33.1341.1532.8336.3722,912,5316.7120.26%
6 Months37.8241.1528.43534.5425,175,7182.025.34%
1 Year50.43550.9828.43538.7324,306,879-10.59-21.0%
3 Years43.5661.8028.43544.2820,910,857-3.72-8.54%
5 Years41.3661.8028.43541.9620,746,866-1.52-3.67%

CMCSA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 03 2023 39.97 -1.14 -2.77% 40.81 40.80 39.80 20,404,372
Feb 02 2023 41.11 1.14 2.85% 39.85 41.15 39.73 21,444,105
Feb 01 2023 39.97 0.62 1.58% 39.095 40.295 38.68 17,814,803
Jan 31 2023 39.35 0.11 0.28% 39.25 39.4189 39.08 26,005,640
Jan 30 2023 39.24 -0.36 -0.91% 39.11 39.515 38.94 19,014,659
Jan 27 2023 39.60 -0.81 -2.0% 40.41 40.41 39.53 20,776,422
Jan 26 2023 40.41 0.31 0.77% 39.05 40.74 39.0132 22,330,391
Jan 25 2023 40.10 0.35 0.88% 40.31 40.31 39.555 24,426,590
Jan 24 2023 39.75 -0.51 -1.27% 40.19 40.40 39.665 24,171,652
Jan 23 2023 40.26 0.89 2.26% 39.25 40.415 39.25 30,350,336
Jan 20 2023 39.37 1.23 3.22% 38.24 39.45 37.97 22,586,284
Jan 19 2023 38.14 -0.14 -0.37% 38.24 38.3681 37.77 16,010,262
Jan 18 2023 38.28 -0.66 -1.69% 38.865 39.14 38.17 18,201,753
Jan 17 2023 38.94 0.01 0.03% 38.99 39.04 38.435 18,353,997
Jan 13 2023 38.93 0.24 0.62% 38.70 39.055 38.47 14,155,733
Jan 12 2023 38.69 0.74 1.95% 37.86 38.73 37.71 20,376,449
Jan 11 2023 37.95 0.07 0.18% 38.06 38.10 37.43 13,346,648
Jan 10 2023 37.88 0.33 0.88% 37.402 37.93 37.34 15,756,557
Jan 09 2023 37.55 -0.34 -0.9% 37.99 38.00 37.42 22,848,804
Jan 06 2023 37.89 0.91 2.46% 37.36 38.00 37.17 18,777,711
Jan 05 2023 36.98 0.39 1.07% 36.90 37.145 36.21 26,966,668
Jan 04 2023 36.59 1.02 2.87% 36.25 36.97 36.03 24,040,122
See More Historical Prices ยป
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.

Log in to ADVFN
Register Now

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

P: V: D:20230204 09:56:39