New Zealand markets closed

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
40.24+0.62 (+1.56%)
At close: 04:00PM EDT
40.30 +0.06 (+0.15%)
After hours: 07:49PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202439.7140.3039.5740.2440.2424,227,500
18 Apr 202439.3539.6939.1339.6239.6215,684,700
17 Apr 202439.3139.4238.8838.9938.9920,450,100
16 Apr 202439.4039.6039.0139.1239.1218,927,200
15 Apr 202439.7539.9239.1139.4339.4321,293,600
12 Apr 202439.8739.9539.2339.3739.3723,411,800
11 Apr 202440.0540.2639.6440.1440.1424,560,300
10 Apr 202440.1540.1539.3839.7239.7222,368,400
09 Apr 202440.2840.7839.9540.1540.1532,646,600
08 Apr 202440.7541.0140.5840.7140.7128,115,900
05 Apr 202440.8741.1940.6440.9040.9022,832,300
04 Apr 202441.8142.0140.9541.1141.1124,458,100
03 Apr 202441.7441.9541.4141.5341.5318,818,700
02 Apr 202442.1842.6641.6141.8141.8116,801,500
02 Apr 20240.31 Dividend
01 Apr 202443.0343.0541.8542.2841.9718,303,600
28 Mar 202443.1943.5943.1243.3543.0321,157,200
27 Mar 202442.7443.0942.6943.0742.7514,106,600
26 Mar 202442.6642.6642.1442.4842.1719,299,300
25 Mar 202442.8742.8842.3042.6442.3317,851,200
22 Mar 202443.0943.1342.4742.7442.4315,037,400
21 Mar 202443.0043.0142.4542.8942.5818,752,200
20 Mar 202442.9043.2242.6943.1042.7827,557,800
19 Mar 202442.9443.2542.6342.9942.6723,083,700
18 Mar 202443.0543.4942.9443.1242.8021,627,800
15 Mar 202442.8443.3142.6942.7742.4645,303,600
14 Mar 202443.1043.1542.0142.8242.5125,065,800
13 Mar 202443.4143.6843.2043.2842.9614,472,000
12 Mar 202443.6543.6542.8043.1942.8718,817,100
11 Mar 202442.7343.6842.6443.5443.2225,322,100
08 Mar 202441.7442.6341.6042.5842.2718,006,900
07 Mar 202442.3042.3741.5141.7441.4317,712,400
06 Mar 202442.1142.4141.6742.1541.8416,593,600
05 Mar 202441.9142.5741.7242.0641.7526,734,800
04 Mar 202442.7342.8841.5941.8541.5420,055,600
01 Mar 202442.6643.0742.1742.8042.4915,014,400
29 Feb 202442.5342.9542.4442.8542.5428,706,500
28 Feb 202442.2442.6342.1242.1541.8413,195,600
27 Feb 202442.2242.3141.9042.2741.9613,143,900
26 Feb 202441.9242.5741.7742.1941.8821,113,100
23 Feb 202441.8642.3241.6741.9041.5914,671,600
22 Feb 202441.8941.9941.4041.9141.6019,295,000
21 Feb 202441.9241.9541.4941.8541.5420,653,100
20 Feb 202441.1541.7340.7441.6641.3520,854,900
16 Feb 202441.7141.7541.1641.2440.9422,573,400
15 Feb 202441.7942.1741.6741.8041.4920,891,000
14 Feb 202442.0442.1341.6842.0241.7124,630,800
13 Feb 202442.4842.5541.5141.8541.5424,549,500
12 Feb 202441.9442.9941.9342.6142.3021,666,800
09 Feb 202441.4742.2841.2342.0741.7627,368,100
08 Feb 202443.0243.0641.0641.2540.9544,879,600
07 Feb 202444.6344.7942.8442.8642.5531,222,500
06 Feb 202444.9444.9444.1444.4244.0918,652,900
05 Feb 202444.9545.3844.7844.8744.5415,528,400
02 Feb 202445.3345.8244.8745.0944.7625,234,100
01 Feb 202446.7447.1146.1846.7346.3918,583,200
31 Jan 202446.6447.1146.3846.5446.2018,579,600
30 Jan 202446.4046.8446.0146.6546.3115,675,800
29 Jan 202446.0846.5145.8146.1145.7719,263,600
26 Jan 202445.4346.3245.3346.2645.9220,086,400
25 Jan 202443.7046.3443.5745.2744.9429,722,100
24 Jan 202444.2844.3343.5043.8043.4819,446,800
23 Jan 202443.7444.1643.4343.9543.6315,712,100
22 Jan 202443.5143.9343.4343.6243.3018,082,700
19 Jan 202442.5943.3642.5243.3543.0323,604,800
18 Jan 202442.1142.6342.0842.5442.2319,797,300
17 Jan 202442.8243.0642.1442.3542.0418,568,900
16 Jan 202442.9643.2342.7443.0942.7717,183,200
12 Jan 202443.4243.4242.8642.9942.6712,742,400
11 Jan 202443.5843.6842.8343.2742.9512,706,400
10 Jan 202443.3043.5642.9843.4843.1612,187,000
09 Jan 202443.2043.4342.8043.2842.9614,842,100
08 Jan 202443.0443.8242.9343.7343.4116,124,400
05 Jan 202442.7843.3142.7343.0442.7212,647,500
04 Jan 202443.2743.3542.4942.6342.3219,595,600
03 Jan 202443.6843.8843.2243.3142.9915,442,700
02 Jan 202443.5644.0443.2643.6743.3516,514,500
02 Jan 20240.29 Dividend
29 Dec 202344.0944.1443.5643.8543.2413,694,900
28 Dec 202343.9744.4143.8944.1243.519,023,400
27 Dec 202343.9044.1743.7143.9943.389,253,800
26 Dec 202344.0044.0743.5043.9343.329,624,300
22 Dec 202344.1344.6243.8144.0043.3911,893,900
21 Dec 202344.2244.4143.3844.0243.4118,079,500
20 Dec 202344.6244.9244.2044.2043.5916,281,100
19 Dec 202344.7944.9144.5044.7044.0816,417,600
18 Dec 202344.5644.8844.3244.7044.0817,896,000
15 Dec 202344.6144.8243.9544.4843.8657,848,900
14 Dec 202344.0645.0043.9344.6444.0229,794,800
13 Dec 202342.7343.7242.2443.6743.0618,654,900
12 Dec 202343.0443.1442.1642.6742.0817,533,500
11 Dec 202342.7443.0142.1442.6642.0719,952,500
08 Dec 202341.7042.2441.6642.1041.5120,117,100
07 Dec 202341.9942.6941.7842.1741.5819,522,300
06 Dec 202341.7742.0741.2941.6941.1116,619,700
05 Dec 202342.9343.0040.6941.6141.0329,023,100
04 Dec 202342.2543.4242.1743.0842.4822,757,400
01 Dec 202342.2542.5241.8142.2141.6216,970,500
30 Nov 202341.7841.9441.4441.8941.3123,641,400
29 Nov 202341.9742.0741.4141.6341.0513,275,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...