New Zealand markets close in 18 minutes

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
40.36-0.21 (-0.52%)
At close: 04:00PM EDT
40.25 -0.11 (-0.27%)
After hours: 07:55PM EDT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 202240.1640.5639.9440.3640.3617,641,800
15 Aug 202239.5940.6339.4040.5740.5719,005,700
12 Aug 202239.7840.0739.4440.0040.0016,929,100
11 Aug 202239.1739.8439.1339.4039.4015,063,600
10 Aug 202238.7739.0738.5638.9638.9618,426,600
09 Aug 202238.5938.7437.8638.1638.1617,541,900
08 Aug 202238.7739.3838.5138.5938.5915,702,300
05 Aug 202237.7738.4237.7738.2738.2720,751,400
04 Aug 202238.5839.2238.3638.9338.9319,913,300
03 Aug 202237.8238.6437.6438.4838.4827,677,500
02 Aug 202237.5938.0737.4437.6837.6825,562,500
01 Aug 202237.0337.6236.7637.5137.5126,577,100
29 Jul 202239.0939.1136.5737.5237.5254,130,100
28 Jul 202239.5940.3238.9839.4139.4146,629,900
27 Jul 202242.5043.7242.4343.3743.3727,414,600
26 Jul 202242.2142.8442.2142.7242.7225,380,500
25 Jul 202242.8942.8942.1542.4742.4716,842,900
22 Jul 202242.4142.9142.2242.6042.6024,098,600
21 Jul 202241.5842.3841.1442.2742.2719,527,000
20 Jul 202241.4241.9840.9541.8241.8216,799,300
19 Jul 202241.0841.4040.8741.3141.3115,112,600
18 Jul 202240.9041.1840.4440.5440.5416,610,000
15 Jul 202239.9440.9339.8940.9040.9022,142,700
14 Jul 202239.2739.6539.0539.5839.5816,462,500
13 Jul 202239.3740.1538.9739.8839.8816,994,300
12 Jul 202239.3340.3639.1339.7539.7524,798,700
11 Jul 202239.8139.9439.0139.1739.1720,956,700
08 Jul 202239.9140.2139.5039.9639.9613,100,400
07 Jul 202239.7140.0939.4139.9439.9419,018,400
06 Jul 202239.9740.1139.6139.8339.8320,011,300
05 Jul 202239.3539.8338.9139.8339.8319,320,400
05 Jul 20220.27 Dividend
01 Jul 202239.3740.3939.2840.2940.0216,175,900
30 Jun 202239.0139.6638.5039.2438.9821,566,300
29 Jun 202239.2839.4138.7639.3339.0716,980,100
28 Jun 202240.0340.5739.1039.1338.8717,305,000
27 Jun 202239.6340.0339.5039.8339.5618,156,800
24 Jun 202238.9239.6338.9139.5739.3026,686,900
23 Jun 202238.9339.2038.4739.1138.8526,629,300
22 Jun 202238.3439.3338.1838.9038.6426,817,800
21 Jun 202238.9939.3038.2838.4838.2229,169,000
17 Jun 202237.9138.8137.9138.7138.4552,141,600
16 Jun 202239.5039.5337.5637.9137.6636,040,400
15 Jun 202240.3340.9239.7140.1339.8631,767,000
14 Jun 202240.4640.9639.6239.8439.5723,707,000
13 Jun 202241.0541.1940.0740.2039.9332,051,100
10 Jun 202241.8242.0241.5241.6341.3521,302,200
09 Jun 202242.7543.0642.1642.1841.9021,662,300
08 Jun 202242.5243.4342.4242.8442.5517,198,800
07 Jun 202241.9542.7141.7342.6342.3414,485,000
06 Jun 202243.1043.3342.0142.2842.0020,144,500
03 Jun 202243.6743.7842.8142.9342.6419,670,700
02 Jun 202243.5643.8442.9943.8043.5116,742,800
01 Jun 202244.5544.5643.4743.9343.6417,980,700
31 May 202243.9144.6643.4844.2843.9825,249,600
27 May 202244.1344.6443.9844.1643.8618,073,500
26 May 202243.7444.4943.7444.1343.8324,427,800
25 May 202243.0243.8942.7543.7043.4116,583,300
24 May 202242.7043.1042.0843.0742.7820,921,300
23 May 202242.6743.1042.0442.8842.5920,260,400
20 May 202242.3842.6841.1842.0141.7324,325,700
19 May 202241.9242.4341.8042.0241.7417,423,700
18 May 202242.7142.9541.9342.1341.8523,558,200
17 May 202242.0842.9141.9342.8442.5518,435,500
16 May 202241.5442.1641.3641.8741.5921,015,700
13 May 202241.0641.9041.0541.4841.2029,684,100
12 May 202239.8941.4639.7841.3941.1139,604,300
11 May 202240.3740.8039.6139.8439.5731,757,000
10 May 202240.3041.0539.9540.3040.0331,368,300
09 May 202240.0040.3939.5939.7639.4936,675,600
06 May 202240.2540.4239.4740.0039.7336,595,600
05 May 202241.1341.6040.0440.3840.1130,240,500
04 May 202240.4841.6940.1941.6241.3427,140,500
03 May 202240.7540.7839.9740.3740.1024,371,300
02 May 202240.0640.6639.6040.4540.1837,611,800
29 Apr 202241.2141.8239.6139.7639.4944,133,800
28 Apr 202242.7343.7240.7641.7041.4249,934,000
27 Apr 202244.6145.0844.0844.4544.1525,547,900
26 Apr 202245.2945.8544.4944.5744.2729,225,000
25 Apr 202245.4245.8744.8645.7145.4028,083,200
22 Apr 202246.8747.0045.3345.3845.0829,978,900
21 Apr 202247.5448.1946.8346.9446.6322,347,300
20 Apr 202247.9048.0647.3447.4047.0822,555,700
19 Apr 202246.7548.2246.7448.1147.7921,438,500
18 Apr 202247.6648.0146.6546.8646.5514,839,400
14 Apr 202247.9948.2447.4947.5847.2616,540,100
13 Apr 202247.3448.0447.2247.9147.5914,469,800
12 Apr 202248.0048.1847.1347.2546.9313,902,100
11 Apr 202247.6548.4247.5547.6147.2920,256,000
08 Apr 202247.1247.5846.5447.4247.1018,218,900
07 Apr 202247.6047.7846.5947.1546.8318,831,000
06 Apr 202247.8848.2547.4347.7347.4121,346,500
05 Apr 202247.4248.2947.4147.8747.5515,442,000
05 Apr 20220.27 Dividend
04 Apr 202247.6948.2847.6348.1147.5215,149,300
01 Apr 202247.1647.8046.8547.7047.1115,070,200
31 Mar 202247.8747.9246.8246.8246.2521,186,600
30 Mar 202247.5747.8447.4147.6947.1015,452,000
29 Mar 202247.9848.2047.3947.7847.1920,459,300
28 Mar 202247.1647.5546.7347.5346.9518,965,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...