1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Comcast Corporation (CMCSA)

  7. Comcast Corporation (CMCSA) Historical

CMCSA

Comcast Corporation
35.92
-0.05 (-0.14%)
Upgrade to Real-Time

CMCSA Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 23 2023 35.97 -0.23 -0.64% 36.11 36.48 35.635 20,304,284
Mar 22 2023 36.20 -0.79 -2.14% 37.10 37.26 36.17 16,158,519
Mar 21 2023 36.99 0.56 1.54% 36.77 37.085 36.665 17,058,038
Mar 20 2023 36.43 0.40 1.11% 36.19 36.54 36.16 16,516,180
Mar 17 2023 36.03 -0.21 -0.58% 35.87 36.21 35.63 51,715,994
Mar 16 2023 36.24 0.35 0.98% 35.41 36.305 35.41 22,245,176
Mar 15 2023 35.89 0.61 1.73% 35.03 35.9876 34.63 22,669,672
Mar 14 2023 35.28 -0.23 -0.65% 35.98 36.01 34.93 27,417,802
Mar 13 2023 35.51 0.20 0.57% 35.16 35.95 34.94 22,181,736
Mar 10 2023 35.31 -0.16 -0.45% 35.24 35.58 34.99 20,413,074
Mar 09 2023 35.47 -0.43 -1.2% 36.00 36.13 35.335 14,272,909
Mar 08 2023 35.90 -0.29 -0.8% 36.45 36.47 35.61 17,450,000
Mar 07 2023 36.19 -0.89 -2.4% 37.07 37.21 35.935 20,069,447
Mar 06 2023 37.08 -0.15 -0.4% 37.62 37.625 37.015 12,420,627
Mar 03 2023 37.23 0.28 0.76% 37.24 37.39 37.00 16,771,385
Mar 02 2023 36.95 0.32 0.87% 36.40 37.025 36.385 13,626,324
Mar 01 2023 36.63 -0.54 -1.45% 36.88 37.08 36.34 17,275,709
Feb 28 2023 37.17 -0.18 -0.48% 37.015 37.40 36.82 24,474,312
Feb 27 2023 37.35 0.35 0.95% 37.25 37.57 37.12 17,514,562
Feb 24 2023 37.00 -0.69 -1.83% 37.01 37.30 36.89 18,158,275
Feb 23 2023 37.69 -0.32 -0.84% 38.035 38.14 37.435 17,699,171
Feb 22 2023 38.01 0.17 0.45% 37.70 38.26 37.58 16,612,005
Feb 21 2023 37.84 -1.28 -3.27% 38.47 38.70 37.79 18,765,078
Feb 20 2023 39.12 0.00 +0.00% 39.71 39.80 38.965 0
Feb 17 2023 39.12 -0.60 -1.51% 39.71 39.80 38.965 13,992,766
Feb 16 2023 39.72 0.30 0.76% 38.85 39.99 38.86 23,908,001
Feb 15 2023 39.42 0.36 0.92% 39.20 39.52 38.72 16,747,758
Feb 14 2023 39.06 -0.03 -0.08% 38.90 39.27 38.53 18,006,814
Feb 13 2023 39.09 0.73 1.9% 38.17 39.255 38.17 18,378,659
Feb 10 2023 38.36 0.46 1.21% 37.90 38.38 37.88 16,100,105
Feb 09 2023 37.90 -0.86 -2.22% 39.32 39.425 37.87 20,394,359
Feb 08 2023 38.76 -0.91 -2.29% 39.23 39.40 38.53 19,689,288
Feb 07 2023 39.67 0.16 0.4% 39.33 39.8856 39.015 17,932,098
Feb 06 2023 39.51 -0.46 -1.15% 39.55 39.79 39.26 14,255,592
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 16 2023 38.93 0.00 +0.00% 38.70 39.055 38.47 0
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
Jan 03 2023 35.57 0.60 1.72% 34.94 35.59 34.74 23,172,067
Jan 02 2023 34.97 0.00 +0.00% 34.81 34.975 34.53 0
Dec 30 2022 34.97 -0.08 -0.23% 34.81 34.975 34.53 15,376,137
Dec 29 2022 35.05 0.43 1.24% 34.81 35.35 34.70 12,575,398
Dec 28 2022 34.62 -0.38 -1.09% 35.10 35.25 34.6125 14,349,177
Dec 27 2022 35.00 -0.14 -0.4% 35.11 35.21 34.6542 15,319,304
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:20230324 20:15:46