Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

40.03

+0.42

(+1.05%)

As of 01:55PM EDT. Market open.

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	39.63	40.06	39.63	40.03	40.03	9,955,250
18 Apr 2024	39.35	39.69	39.13	39.62	39.62	15,684,700
17 Apr 2024	39.31	39.42	38.88	38.99	38.99	20,450,100
16 Apr 2024	39.40	39.60	39.01	39.12	39.12	18,927,200
15 Apr 2024	39.75	39.92	39.11	39.43	39.43	21,293,600
12 Apr 2024	39.87	39.95	39.23	39.37	39.37	23,411,800
11 Apr 2024	40.05	40.26	39.64	40.14	40.14	24,560,300
10 Apr 2024	40.15	40.15	39.38	39.72	39.72	22,368,400
09 Apr 2024	40.28	40.78	39.95	40.15	40.15	32,646,600
08 Apr 2024	40.75	41.01	40.58	40.71	40.71	28,115,900
05 Apr 2024	40.87	41.19	40.64	40.90	40.90	22,832,300
04 Apr 2024	41.81	42.01	40.95	41.11	41.11	24,458,100
03 Apr 2024	41.74	41.95	41.41	41.53	41.53	18,818,700
02 Apr 2024	42.18	42.66	41.61	41.81	41.81	16,801,500
02 Apr 2024	0.31 Dividend
01 Apr 2024	43.03	43.05	41.85	42.28	41.97	18,303,600
28 Mar 2024	43.19	43.59	43.12	43.35	43.03	21,157,200
27 Mar 2024	42.74	43.09	42.69	43.07	42.75	14,106,600
26 Mar 2024	42.66	42.66	42.14	42.48	42.17	19,299,300
25 Mar 2024	42.87	42.88	42.30	42.64	42.33	17,851,200
22 Mar 2024	43.09	43.13	42.47	42.74	42.43	15,037,400
21 Mar 2024	43.00	43.01	42.45	42.89	42.58	18,752,200
20 Mar 2024	42.90	43.22	42.69	43.10	42.78	27,557,800
19 Mar 2024	42.94	43.25	42.63	42.99	42.67	23,083,700
18 Mar 2024	43.05	43.49	42.94	43.12	42.80	21,627,800
15 Mar 2024	42.84	43.31	42.69	42.77	42.46	45,303,600
14 Mar 2024	43.10	43.15	42.01	42.82	42.51	25,065,800
13 Mar 2024	43.41	43.68	43.20	43.28	42.96	14,472,000
12 Mar 2024	43.65	43.65	42.80	43.19	42.87	18,817,100
11 Mar 2024	42.73	43.68	42.64	43.54	43.22	25,322,100
08 Mar 2024	41.74	42.63	41.60	42.58	42.27	18,006,900
07 Mar 2024	42.30	42.37	41.51	41.74	41.43	17,712,400
06 Mar 2024	42.11	42.41	41.67	42.15	41.84	16,593,600
05 Mar 2024	41.91	42.57	41.72	42.06	41.75	26,734,800
04 Mar 2024	42.73	42.88	41.59	41.85	41.54	20,055,600
01 Mar 2024	42.66	43.07	42.17	42.80	42.49	15,014,400
29 Feb 2024	42.53	42.95	42.44	42.85	42.54	28,706,500
28 Feb 2024	42.24	42.63	42.12	42.15	41.84	13,195,600
27 Feb 2024	42.22	42.31	41.90	42.27	41.96	13,143,900
26 Feb 2024	41.92	42.57	41.77	42.19	41.88	21,113,100
23 Feb 2024	41.86	42.32	41.67	41.90	41.59	14,671,600
22 Feb 2024	41.89	41.99	41.40	41.91	41.60	19,295,000
21 Feb 2024	41.92	41.95	41.49	41.85	41.54	20,653,100
20 Feb 2024	41.15	41.73	40.74	41.66	41.35	20,854,900
16 Feb 2024	41.71	41.75	41.16	41.24	40.94	22,573,400
15 Feb 2024	41.79	42.17	41.67	41.80	41.49	20,891,000
14 Feb 2024	42.04	42.13	41.68	42.02	41.71	24,630,800
13 Feb 2024	42.48	42.55	41.51	41.85	41.54	24,549,500
12 Feb 2024	41.94	42.99	41.93	42.61	42.30	21,666,800
09 Feb 2024	41.47	42.28	41.23	42.07	41.76	27,368,100
08 Feb 2024	43.02	43.06	41.06	41.25	40.95	44,879,600
07 Feb 2024	44.63	44.79	42.84	42.86	42.55	31,222,500
06 Feb 2024	44.94	44.94	44.14	44.42	44.09	18,652,900
05 Feb 2024	44.95	45.38	44.78	44.87	44.54	15,528,400
02 Feb 2024	45.33	45.82	44.87	45.09	44.76	25,234,100
01 Feb 2024	46.74	47.11	46.18	46.73	46.39	18,583,200
31 Jan 2024	46.64	47.11	46.38	46.54	46.20	18,579,600
30 Jan 2024	46.40	46.84	46.01	46.65	46.31	15,675,800
29 Jan 2024	46.08	46.51	45.81	46.11	45.77	19,263,600
26 Jan 2024	45.43	46.32	45.33	46.26	45.92	20,086,400
25 Jan 2024	43.70	46.34	43.57	45.27	44.94	29,722,100
24 Jan 2024	44.28	44.33	43.50	43.80	43.48	19,446,800
23 Jan 2024	43.74	44.16	43.43	43.95	43.63	15,712,100
22 Jan 2024	43.51	43.93	43.43	43.62	43.30	18,082,700
19 Jan 2024	42.59	43.36	42.52	43.35	43.03	23,604,800
18 Jan 2024	42.11	42.63	42.08	42.54	42.23	19,797,300
17 Jan 2024	42.82	43.06	42.14	42.35	42.04	18,568,900
16 Jan 2024	42.96	43.23	42.74	43.09	42.77	17,183,200
12 Jan 2024	43.42	43.42	42.86	42.99	42.67	12,742,400
11 Jan 2024	43.58	43.68	42.83	43.27	42.95	12,706,400
10 Jan 2024	43.30	43.56	42.98	43.48	43.16	12,187,000
09 Jan 2024	43.20	43.43	42.80	43.28	42.96	14,842,100
08 Jan 2024	43.04	43.82	42.93	43.73	43.41	16,124,400
05 Jan 2024	42.78	43.31	42.73	43.04	42.72	12,647,500
04 Jan 2024	43.27	43.35	42.49	42.63	42.32	19,595,600
03 Jan 2024	43.68	43.88	43.22	43.31	42.99	15,442,700
02 Jan 2024	43.56	44.04	43.26	43.67	43.35	16,514,500
02 Jan 2024	0.29 Dividend
29 Dec 2023	44.09	44.14	43.56	43.85	43.24	13,694,900
28 Dec 2023	43.97	44.41	43.89	44.12	43.51	9,023,400
27 Dec 2023	43.90	44.17	43.71	43.99	43.38	9,253,800
26 Dec 2023	44.00	44.07	43.50	43.93	43.32	9,624,300
22 Dec 2023	44.13	44.62	43.81	44.00	43.39	11,893,900
21 Dec 2023	44.22	44.41	43.38	44.02	43.41	18,079,500
20 Dec 2023	44.62	44.92	44.20	44.20	43.59	16,281,100
19 Dec 2023	44.79	44.91	44.50	44.70	44.08	16,417,600
18 Dec 2023	44.56	44.88	44.32	44.70	44.08	17,896,000
15 Dec 2023	44.61	44.82	43.95	44.48	43.86	57,848,900
14 Dec 2023	44.06	45.00	43.93	44.64	44.02	29,794,800
13 Dec 2023	42.73	43.72	42.24	43.67	43.06	18,654,900
12 Dec 2023	43.04	43.14	42.16	42.67	42.08	17,533,500
11 Dec 2023	42.74	43.01	42.14	42.66	42.07	19,952,500
08 Dec 2023	41.70	42.24	41.66	42.10	41.51	20,117,100
07 Dec 2023	41.99	42.69	41.78	42.17	41.58	19,522,300
06 Dec 2023	41.77	42.07	41.29	41.69	41.11	16,619,700
05 Dec 2023	42.93	43.00	40.69	41.61	41.03	29,023,100
04 Dec 2023	42.25	43.42	42.17	43.08	42.48	22,757,400
01 Dec 2023	42.25	42.52	41.81	42.21	41.62	16,970,500
30 Nov 2023	41.78	41.94	41.44	41.89	41.31	23,641,400
29 Nov 2023	41.97	42.07	41.41	41.63	41.05	13,275,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,796.21-39.83(-0.34%)

NZD/USD0.5895-0.0011(-0.18%)

NZD/EUR0.5528-0.0016(-0.29%)

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

OIL83.58+0.85(+1.03%)

Comcast Corporation (CMCSA)

NZX 50
11,796.21
-39.83(-0.34%)

NZD/USD
0.5895
-0.0011(-0.18%)

NZD/EUR
0.5528
-0.0016(-0.29%)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

OIL
83.58
+0.85(+1.03%)