CMCSA

Comcast Historical Data

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 Last Traded
0.03 0.06% 54.02 19:57:55
Open Price Low Price High Price Close Price Prev Close
54.30 53.69 54.54 54.02 53.99
more quote information »

CMCSA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week56.9056.9851.50553.1024,895,831-2.88-5.06%
1 Month56.9357.959951.50555.3018,701,644-2.91-5.11%
3 Months57.9261.8051.50557.2915,382,534-3.90-6.73%
6 Months53.5761.8051.50556.8315,663,7810.450.84%
1 Year45.0361.8040.96553.7816,680,9528.9919.96%
3 Years34.6161.8031.70544.6018,604,13319.4156.08%
5 Years16.28561.8015.0140.7119,127,62037.74231.72%

CMCSA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 54.02 0.03 0.06% 54.30 54.54 53.69 18,875,624
Oct 14 2021 53.99 1.30 2.47% 52.97 54.31 52.7701 20,940,356
Oct 13 2021 52.69 0.36 0.69% 53.24 53.30 52.105 19,947,737
Oct 12 2021 52.33 0.11 0.21% 52.37 52.63 51.505 27,669,542
Oct 11 2021 52.22 -2.48 -4.53% 53.9335 54.10 52.17 31,914,029
Oct 08 2021 54.70 -2.70 -4.7% 56.90 56.98 54.57 24,007,490
Oct 07 2021 57.40 0.50 0.88% 57.42 57.9599 57.28 13,838,345
Oct 06 2021 56.90 0.11 0.19% 56.43 56.97 55.91 22,844,778
Oct 05 2021 56.79 0.01 0.02% 56.33 57.31 56.27 15,085,200
Oct 04 2021 56.78 -0.43 -0.75% 57.20 57.20 56.52 14,260,912
Oct 01 2021 57.21 1.28 2.29% 56.08 57.475 56.10 15,149,474
Sep 30 2021 55.93 0.00 0.0% 56.01 56.92 55.92 19,457,100
Sep 29 2021 55.93 1.18 2.16% 54.95 56.19 54.71 16,960,324
Sep 28 2021 54.75 -1.54 -2.74% 55.55 55.83 54.60 20,857,225
Sep 27 2021 56.29 0.05 0.09% 55.85 56.33 55.75 10,187,914
Sep 24 2021 56.24 0.07 0.12% 55.92 56.48 55.75 11,417,257
Sep 23 2021 56.17 0.15 0.27% 56.07 56.89 55.87 15,254,652
Sep 22 2021 56.02 -0.04 -0.07% 56.87 57.055 55.905 17,507,334
Sep 21 2021 56.06 -0.43 -0.76% 56.97 57.30 55.745 13,697,972
Sep 20 2021 56.49 -0.62 -1.09% 56.89 56.99 55.86 19,285,296
Sep 17 2021 57.11 -0.17 -0.3% 56.93 57.615 56.825 23,749,941
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:20211017 16:54:28