Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

42.17

+0.48

(+1.15%)

At close: 04:00PM EST

42.51

+0.34

(+0.81%)

After hours:

07:59PM EST

Time period:

08 Dec 2022 - 08 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Dec 2023	41.99	42.69	41.78	42.17	42.17	19,522,300
06 Dec 2023	41.77	42.07	41.29	41.69	41.69	16,619,700
05 Dec 2023	42.93	43.00	40.69	41.61	41.61	29,023,100
04 Dec 2023	42.25	43.42	42.17	43.08	43.08	22,757,400
01 Dec 2023	42.25	42.52	41.81	42.21	42.21	16,970,500
30 Nov 2023	41.78	41.94	41.44	41.89	41.89	23,641,400
29 Nov 2023	41.97	42.07	41.41	41.63	41.63	13,275,100
28 Nov 2023	42.00	42.10	41.79	41.87	41.87	14,512,300
27 Nov 2023	42.37	42.51	41.81	42.09	42.09	19,310,500
24 Nov 2023	42.55	42.73	42.40	42.58	42.58	5,860,000
22 Nov 2023	42.72	42.93	42.40	42.48	42.48	12,855,100
21 Nov 2023	43.00	43.04	42.34	42.60	42.60	11,721,800
20 Nov 2023	42.28	43.14	42.17	42.94	42.94	14,453,300
17 Nov 2023	42.66	42.97	42.33	42.42	42.42	13,386,000
16 Nov 2023	42.78	43.07	41.87	42.41	42.41	18,367,800
15 Nov 2023	41.88	42.65	41.88	42.53	42.53	17,121,500
14 Nov 2023	42.30	42.50	41.77	41.87	41.87	22,518,400
13 Nov 2023	41.68	41.83	41.28	41.49	41.49	14,212,500
10 Nov 2023	41.08	41.96	41.05	41.91	41.91	20,077,400
09 Nov 2023	41.66	41.77	40.77	40.88	40.88	25,986,900
08 Nov 2023	41.86	42.04	41.29	41.52	41.52	18,889,200
07 Nov 2023	42.45	42.46	41.97	42.04	42.04	19,771,400
06 Nov 2023	43.14	43.26	42.20	42.46	42.46	18,680,900
03 Nov 2023	42.86	43.42	42.82	43.18	43.18	19,005,500
02 Nov 2023	41.86	42.58	41.86	42.50	42.50	16,755,300
01 Nov 2023	41.37	42.14	41.34	41.82	41.82	19,505,200
31 Oct 2023	40.70	41.34	40.67	41.29	41.29	18,861,000
30 Oct 2023	39.96	40.62	39.94	40.45	40.45	18,202,300
27 Oct 2023	38.00	40.41	37.92	39.64	39.64	35,949,000
26 Oct 2023	40.05	40.46	39.08	39.15	39.15	50,005,400
25 Oct 2023	43.33	43.60	42.72	42.75	42.75	23,342,900
24 Oct 2023	43.36	43.59	43.19	43.46	43.46	19,539,800
23 Oct 2023	43.13	43.30	42.73	42.94	42.94	14,469,400
20 Oct 2023	42.86	43.34	42.32	42.86	42.86	22,457,700
19 Oct 2023	44.19	44.34	42.99	43.07	43.07	17,908,900
18 Oct 2023	44.28	44.52	43.90	44.02	44.02	13,384,800
17 Oct 2023	44.22	44.70	44.10	44.36	44.36	15,746,200
16 Oct 2023	44.05	44.33	43.77	44.25	44.25	17,065,500
13 Oct 2023	43.90	44.07	43.51	43.81	43.81	16,559,100
12 Oct 2023	44.34	44.46	43.80	43.90	43.90	16,757,100
11 Oct 2023	44.64	44.93	44.09	44.24	44.24	16,840,300
10 Oct 2023	44.24	44.66	43.82	44.47	44.47	15,558,400
09 Oct 2023	43.46	44.24	43.36	44.09	44.09	15,734,600
06 Oct 2023	42.71	43.61	42.39	43.47	43.47	23,466,200
05 Oct 2023	43.45	43.60	42.88	43.02	43.02	17,612,300
04 Oct 2023	43.39	43.58	43.16	43.47	43.47	20,740,000
03 Oct 2023	43.87	44.13	43.31	43.45	43.45	16,980,500
03 Oct 2023	0.29 Dividend
02 Oct 2023	44.25	44.72	44.09	44.49	44.20	17,295,200
29 Sept 2023	44.89	45.09	43.99	44.34	44.05	15,136,700
28 Sept 2023	44.69	45.24	44.64	44.86	44.57	13,102,500
27 Sept 2023	44.37	44.83	44.25	44.60	44.31	16,357,000
26 Sept 2023	43.99	44.72	43.86	44.24	43.95	18,397,300
25 Sept 2023	45.21	45.35	44.73	44.87	44.58	11,871,300
22 Sept 2023	45.56	45.84	45.26	45.30	45.00	12,459,600
21 Sept 2023	45.67	46.00	45.62	45.70	45.40	16,274,000
20 Sept 2023	45.79	46.04	45.47	45.50	45.20	15,629,800
19 Sept 2023	45.57	45.83	45.47	45.73	45.43	15,865,500
18 Sept 2023	45.46	46.02	45.42	45.64	45.34	12,852,800
15 Sept 2023	45.93	46.15	45.19	45.34	45.04	45,437,000
14 Sept 2023	45.60	46.04	45.51	45.97	45.67	19,660,200
13 Sept 2023	45.09	45.20	44.57	45.19	44.90	16,914,800
12 Sept 2023	45.12	45.48	44.87	45.19	44.90	21,007,600
11 Sept 2023	45.08	45.71	44.93	45.26	44.96	19,843,100
08 Sept 2023	44.98	45.19	44.76	45.03	44.74	19,859,000
07 Sept 2023	44.88	45.70	44.84	44.84	44.55	20,810,900
06 Sept 2023	44.48	45.60	44.25	44.93	44.64	27,839,800
05 Sept 2023	45.55	45.70	44.47	44.56	44.27	21,709,800
01 Sept 2023	46.67	46.70	45.35	45.73	45.43	18,866,700
31 Aug 2023	47.12	47.30	46.70	46.76	46.46	19,935,900
30 Aug 2023	46.93	47.19	46.68	47.12	46.81	13,971,600
29 Aug 2023	46.03	46.88	45.98	46.78	46.48	14,198,400
28 Aug 2023	45.56	46.06	45.56	45.98	45.68	10,807,700
25 Aug 2023	45.31	45.62	45.16	45.47	45.17	13,051,300
24 Aug 2023	45.35	45.75	45.18	45.24	44.95	15,310,200
23 Aug 2023	45.84	45.94	45.33	45.46	45.16	18,382,800
22 Aug 2023	45.90	46.10	45.52	45.57	45.27	11,963,200
21 Aug 2023	45.55	46.06	45.53	45.86	45.56	12,331,700
18 Aug 2023	46.06	46.36	45.64	45.76	45.46	17,600,000
17 Aug 2023	46.63	46.88	46.24	46.24	45.94	12,513,500
16 Aug 2023	47.08	47.46	46.32	46.34	46.04	17,345,900
15 Aug 2023	46.31	47.29	46.24	47.03	46.72	20,060,300
14 Aug 2023	46.19	46.87	46.19	46.56	46.26	20,847,900
11 Aug 2023	45.68	46.23	45.57	46.03	45.73	13,602,100
10 Aug 2023	45.67	46.53	45.67	45.93	45.63	16,149,700
09 Aug 2023	45.40	45.64	45.17	45.28	44.98	15,184,200
08 Aug 2023	45.30	45.61	45.15	45.40	45.10	19,889,000
07 Aug 2023	45.14	45.60	45.09	45.45	45.15	12,529,700
04 Aug 2023	45.25	45.55	44.79	44.84	44.55	12,704,100
03 Aug 2023	45.10	45.57	44.91	45.17	44.88	12,351,200
02 Aug 2023	45.50	45.62	44.61	45.09	44.80	16,651,300
01 Aug 2023	45.46	45.51	45.09	45.31	45.01	15,101,500
31 Jul 2023	45.37	45.82	45.12	45.26	44.96	15,942,700
28 Jul 2023	45.86	46.18	44.98	45.23	44.94	20,668,200
27 Jul 2023	44.52	46.44	44.44	45.35	45.05	31,586,100
26 Jul 2023	43.29	43.38	42.63	42.91	42.63	17,652,400
25 Jul 2023	43.14	43.53	43.14	43.30	43.02	14,184,300
24 Jul 2023	43.11	43.50	43.02	43.29	43.01	15,343,700
21 Jul 2023	43.24	43.50	42.85	42.89	42.61	52,583,700
20 Jul 2023	42.90	43.42	42.78	43.21	42.93	18,006,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,495.64-0.97(-0.01%)

NZD/USD0.6166-0.0003(-0.06%)

NZD/EUR0.5714+0.0003(+0.05%)

ALL ORDS7,405.60+20.90(+0.28%)

ASX 2007,194.90+21.60(+0.30%)

OIL70.68+1.34(+1.93%)

Comcast Corporation (CMCSA)

NZX 50
11,495.64
-0.97(-0.01%)

NZD/USD
0.6166
-0.0003(-0.06%)

NZD/EUR
0.5714
+0.0003(+0.05%)

ALL ORDS
7,405.60
+20.90(+0.28%)

ASX 200
7,194.90
+21.60(+0.30%)

OIL
70.68
+1.34(+1.93%)