CMCSA

Comcast Historical Data

CMCSA Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2021 48.94 -0.64 -1.29% 49.49 49.8401 48.59 36,605,092
Dec 07 2021 49.58 -2.77 -5.29% 52.23 53.19 48.715 46,082,102
Dec 06 2021 52.35 0.57 1.1% 52.20 53.315 52.06 22,333,529
Dec 03 2021 51.78 0.28 0.54% 51.48 52.25 51.41 22,350,316
Dec 02 2021 51.50 2.42 4.93% 49.79 51.96 49.68 26,213,243
Dec 01 2021 49.08 -0.90 -1.8% 51.1349 51.40 49.05 21,235,996
Nov 30 2021 49.98 -1.55 -3.01% 51.30 51.30 49.805 31,516,778
Nov 29 2021 51.53 0.43 0.84% 51.57 51.745 50.825 19,098,048
Nov 26 2021 51.10 0.00 +0.00% 51.08 51.37 50.69 0
Nov 26 2021 51.10 -0.78 -1.5% 51.08 51.37 50.69 12,874,846
Nov 25 2021 51.88 0.00 +0.00% 52.16 52.16 51.4901 0
Nov 24 2021 51.88 -0.16 -0.31% 52.16 52.16 51.4901 10,120,097
Nov 23 2021 52.04 0.53 1.03% 51.77 52.52 51.51 19,514,148
Nov 22 2021 51.51 -0.40 -0.77% 51.7472 52.53 51.14 17,994,672
Nov 19 2021 51.91 -0.87 -1.65% 52.74 52.785 51.61 18,216,814
Nov 18 2021 52.78 -0.95 -1.77% 53.15 53.61 52.68 15,052,198
Nov 17 2021 53.73 0.00 +0.00% 53.01 53.79 52.92 0
Nov 17 2021 53.73 0.61 1.15% 53.01 53.79 52.92 14,705,895
Nov 16 2021 53.12 -0.26 -0.49% 53.49 53.725 53.06 12,811,918
Nov 15 2021 53.38 -0.12 -0.22% 53.45 53.73 53.24 9,969,937
Nov 12 2021 53.50 -0.16 -0.3% 53.89 53.99 53.155 12,085,899
Nov 11 2021 53.66 -0.51 -0.94% 54.08 54.19 53.44 11,949,709
Nov 10 2021 54.17 0.42 0.78% 53.78 54.59 53.775 16,271,891
Nov 09 2021 53.75 0.26 0.49% 53.3622 54.01 53.26 13,447,650
Nov 08 2021 53.49 -0.41 -0.76% 53.83 54.04 53.22 13,427,821
Nov 05 2021 53.90 0.00 +0.00% 53.29 54.315 53.33 0
Nov 05 2021 53.90 1.17 2.22% 53.29 54.315 53.33 17,623,618
Nov 04 2021 52.73 -0.22 -0.42% 52.79 53.25 52.155 16,580,895
Nov 03 2021 52.95 0.31 0.59% 52.50 53.09 52.26 16,310,250
Nov 02 2021 52.64 0.38 0.73% 52.50 52.95 51.875 15,516,621
Nov 01 2021 52.26 0.83 1.61% 51.48 52.69 51.435 19,048,809
Oct 29 2021 51.43 -0.47 -0.91% 51.49 52.56 51.115 26,923,772
Oct 28 2021 51.90 -0.54 -1.03% 50.3951 52.74 49.80 21,157,630
Oct 27 2021 52.44 -1.32 -2.46% 53.84 53.86 52.13 22,837,173
Oct 26 2021 53.76 -0.32 -0.59% 54.13 54.36 53.535 13,451,388
Oct 25 2021 54.08 -0.14 -0.26% 54.28 54.28 53.65 13,468,058
Oct 22 2021 54.22 0.19 0.35% 54.05 54.35 53.50 14,849,987
Oct 21 2021 54.03 -0.68 -1.24% 54.74 54.75 53.78 13,686,491
Oct 20 2021 54.71 0.47 0.87% 54.515 54.88 53.91 12,658,504
Oct 19 2021 54.24 1.02 1.92% 53.71 54.25 53.49 15,334,567
Oct 18 2021 53.22 -0.80 -1.48% 53.61 53.74 52.89 20,105,306
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
Sep 16 2021 57.28 0.28 0.49% 57.20 57.7299 56.40 18,590,148
Sep 15 2021 57.00 1.41 2.54% 55.50 57.68 55.50 36,847,365
Sep 14 2021 55.59 -4.38 -7.3% 60.41 60.845 55.395 54,743,574
Sep 13 2021 59.97 0.67 1.13% 60.08 60.59 59.525 13,990,290
Sep 10 2021 59.30 -0.26 -0.44% 59.44 59.845 59.06 10,240,901
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:20211209 15:08:52