CMCSA

Comcast Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Comcast Corporation CMCSA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
1.24 3.16% 40.48 20:00:00
Open Price Low Price High Price Close Price Prev Close
39.38 39.28 40.385 40.29 39.24
more quote information »

CMCSA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week38.9240.5738.5039.4320,142,2201.564.01%
1 Month43.6143.77537.5639.9624,964,196-3.13-7.18%
3 Months47.1248.4237.5641.9925,195,900-6.64-14.09%
6 Months49.9852.0837.5645.1423,784,296-9.50-19.01%
1 Year57.0761.8037.5649.0220,378,419-16.59-29.07%
3 Years42.6561.8031.70546.5719,291,498-2.17-5.09%
5 Years39.0861.8030.4342.5220,437,3061.403.58%

CMCSA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 01 2022 40.29 1.05 2.68% 39.38 40.385 39.28 16,210,786
Jun 30 2022 39.24 -0.09 -0.23% 39.01 39.66 38.50 21,567,061
Jun 29 2022 39.33 0.20 0.51% 39.28 39.41 38.76 16,995,894
Jun 28 2022 39.13 -0.70 -1.76% 40.00 40.57 39.10 17,304,979
Jun 27 2022 39.83 0.26 0.66% 39.63 40.025 39.50 18,156,824
Jun 24 2022 39.57 0.46 1.18% 38.92 39.63 38.91 26,686,343
Jun 23 2022 39.11 0.21 0.54% 38.93 39.20 38.47 27,385,511
Jun 22 2022 38.90 0.42 1.09% 38.34 39.33 38.18 26,818,001
Jun 21 2022 38.48 -0.23 -0.59% 38.99 39.30 38.285 29,213,409
Jun 17 2022 38.71 0.80 2.11% 37.91 38.81 37.91 52,056,585
Jun 16 2022 37.91 -2.22 -5.53% 39.50 39.53 37.56 36,039,322
Jun 15 2022 40.13 0.29 0.73% 40.33 40.92 39.7101 31,882,335
Jun 14 2022 39.84 -0.36 -0.9% 40.47 40.955 39.62 23,704,244
Jun 13 2022 40.20 -1.43 -3.44% 41.045 41.19 40.07 32,046,806
Jun 10 2022 41.63 -0.55 -1.3% 41.82 42.015 41.52 21,302,348
Jun 09 2022 42.18 -0.66 -1.54% 42.75 43.055 42.16 21,662,019
Jun 08 2022 42.84 0.21 0.49% 42.52 43.43 42.415 17,198,789
Jun 07 2022 42.63 0.35 0.83% 41.95 42.71 41.725 14,484,664
Jun 06 2022 42.28 -0.65 -1.51% 43.10 43.33 42.01 20,144,099
Jun 03 2022 42.93 -0.87 -1.99% 43.61 43.775 42.805 19,670,497
Jun 02 2022 43.80 -0.13 -0.3% 43.5568 43.84 42.995 16,738,115
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.

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

P: V: D:20220702 15:17:12