Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

44.24

-0.63

(-1.40%)

At close: 04:00PM EDT

44.40

+0.16

(+0.36%)

After hours:

07:58PM EDT

Time period:

26 Sept 2022 - 26 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Sept 2023	43.99	44.72	43.86	44.24	44.24	18,393,000
25 Sept 2023	45.21	45.35	44.73	44.87	44.87	11,871,300
22 Sept 2023	45.56	45.84	45.26	45.30	45.30	12,459,600
21 Sept 2023	45.67	46.00	45.62	45.70	45.70	16,274,000
20 Sept 2023	45.79	46.04	45.47	45.50	45.50	15,629,800
19 Sept 2023	45.57	45.83	45.47	45.73	45.73	15,865,500
18 Sept 2023	45.46	46.02	45.42	45.64	45.64	12,852,800
15 Sept 2023	45.93	46.15	45.19	45.34	45.34	45,437,000
14 Sept 2023	45.60	46.04	45.51	45.97	45.97	19,660,200
13 Sept 2023	45.09	45.20	44.57	45.19	45.19	16,914,800
12 Sept 2023	45.12	45.48	44.87	45.19	45.19	21,007,600
11 Sept 2023	45.08	45.71	44.93	45.26	45.26	19,843,100
08 Sept 2023	44.98	45.19	44.76	45.03	45.03	19,859,000
07 Sept 2023	44.88	45.70	44.84	44.84	44.84	20,810,900
06 Sept 2023	44.48	45.60	44.25	44.93	44.93	27,839,800
05 Sept 2023	45.55	45.70	44.47	44.56	44.56	21,709,800
01 Sept 2023	46.67	46.70	45.35	45.73	45.73	18,866,700
31 Aug 2023	47.12	47.30	46.70	46.76	46.76	19,935,900
30 Aug 2023	46.93	47.19	46.68	47.12	47.12	13,971,600
29 Aug 2023	46.03	46.88	45.98	46.78	46.78	14,198,400
28 Aug 2023	45.56	46.06	45.56	45.98	45.98	10,807,700
25 Aug 2023	45.31	45.62	45.16	45.47	45.47	13,051,300
24 Aug 2023	45.35	45.75	45.18	45.24	45.24	15,310,200
23 Aug 2023	45.84	45.94	45.33	45.46	45.46	18,382,800
22 Aug 2023	45.90	46.10	45.52	45.57	45.57	11,963,200
21 Aug 2023	45.55	46.06	45.53	45.86	45.86	12,331,700
18 Aug 2023	46.06	46.36	45.64	45.76	45.76	17,600,000
17 Aug 2023	46.63	46.88	46.24	46.24	46.24	12,513,500
16 Aug 2023	47.08	47.46	46.32	46.34	46.34	17,345,900
15 Aug 2023	46.31	47.29	46.24	47.03	47.03	20,060,300
14 Aug 2023	46.19	46.87	46.19	46.56	46.56	20,847,900
11 Aug 2023	45.68	46.23	45.57	46.03	46.03	13,602,100
10 Aug 2023	45.67	46.53	45.67	45.93	45.93	16,149,700
09 Aug 2023	45.40	45.64	45.17	45.28	45.28	15,184,200
08 Aug 2023	45.30	45.61	45.15	45.40	45.40	19,889,000
07 Aug 2023	45.14	45.60	45.09	45.45	45.45	12,529,700
04 Aug 2023	45.25	45.55	44.79	44.84	44.84	12,704,100
03 Aug 2023	45.10	45.57	44.91	45.17	45.17	12,351,200
02 Aug 2023	45.50	45.62	44.61	45.09	45.09	16,651,300
01 Aug 2023	45.46	45.51	45.09	45.31	45.31	15,101,500
31 Jul 2023	45.37	45.82	45.12	45.26	45.26	15,942,700
28 Jul 2023	45.86	46.18	44.98	45.23	45.23	20,668,200
27 Jul 2023	44.52	46.44	44.44	45.35	45.35	31,586,100
26 Jul 2023	43.29	43.38	42.63	42.91	42.91	17,652,400
25 Jul 2023	43.14	43.53	43.14	43.30	43.30	14,184,300
24 Jul 2023	43.11	43.50	43.02	43.29	43.29	15,343,700
21 Jul 2023	43.24	43.50	42.85	42.89	42.89	52,583,700
20 Jul 2023	42.90	43.42	42.78	43.21	43.21	18,006,800
19 Jul 2023	42.23	42.83	42.21	42.71	42.71	18,645,600
18 Jul 2023	41.99	42.79	41.97	42.44	42.44	18,721,400
17 Jul 2023	41.85	42.27	41.51	42.09	42.09	17,410,400
14 Jul 2023	41.93	42.27	41.80	42.01	42.01	12,899,100
13 Jul 2023	42.68	42.74	42.22	42.56	42.56	17,147,600
12 Jul 2023	42.23	42.54	42.16	42.34	42.34	17,840,000
11 Jul 2023	41.98	42.28	41.63	42.01	42.01	15,652,500
10 Jul 2023	41.74	42.36	41.74	41.85	41.85	19,625,700
07 Jul 2023	41.12	41.88	40.95	41.43	41.43	14,347,900
06 Jul 2023	41.10	41.43	40.87	41.21	41.21	12,381,600
05 Jul 2023	41.59	41.76	41.11	41.48	41.48	12,976,800
03 Jul 2023	40.98	41.82	40.89	41.76	41.76	8,378,300
03 Jul 2023	0.29 Dividend
30 Jun 2023	41.76	41.88	41.40	41.55	41.26	16,271,200
29 Jun 2023	41.38	41.73	41.30	41.47	41.18	11,151,700
28 Jun 2023	41.96	42.04	41.31	41.67	41.38	16,198,900
27 Jun 2023	40.37	41.59	40.37	41.48	41.19	14,987,800
26 Jun 2023	40.27	40.78	40.17	40.56	40.28	18,285,100
23 Jun 2023	40.32	40.51	39.94	40.09	39.81	19,048,300
22 Jun 2023	40.70	40.75	40.20	40.58	40.30	13,004,000
21 Jun 2023	40.60	40.94	40.32	40.62	40.34	13,308,200
20 Jun 2023	41.24	41.31	40.62	40.64	40.36	13,864,900
16 Jun 2023	41.64	41.66	41.10	41.20	40.91	34,132,900
15 Jun 2023	40.80	41.55	40.70	41.47	41.18	15,685,200
14 Jun 2023	40.72	41.22	40.61	40.84	40.55	18,627,500
13 Jun 2023	40.92	41.13	40.62	40.68	40.40	12,572,000
12 Jun 2023	40.19	40.80	40.10	40.69	40.41	16,800,600
09 Jun 2023	40.25	40.48	40.10	40.23	39.95	12,142,100
08 Jun 2023	40.31	40.51	39.99	40.47	40.19	10,762,600
07 Jun 2023	39.50	40.47	39.44	40.35	40.07	18,455,900
06 Jun 2023	39.93	40.01	39.27	39.46	39.18	14,302,900
05 Jun 2023	39.28	39.84	39.22	39.79	39.51	24,043,000
02 Jun 2023	38.55	39.55	38.48	39.19	38.92	24,603,200
01 Jun 2023	39.57	39.57	38.68	39.04	38.77	30,453,900
31 May 2023	39.21	39.47	38.85	39.35	39.08	53,653,200
30 May 2023	39.12	39.76	39.07	39.16	38.89	24,313,500
26 May 2023	39.27	39.67	39.09	39.48	39.20	35,819,800
25 May 2023	39.48	39.86	38.99	39.09	38.82	28,091,200
24 May 2023	40.51	40.58	39.88	39.98	39.70	20,956,800
23 May 2023	41.21	41.50	40.37	40.38	40.10	19,594,700
22 May 2023	41.49	41.66	41.17	41.24	40.95	13,572,300
19 May 2023	41.51	41.59	40.98	41.18	40.89	17,728,500
18 May 2023	39.83	41.36	39.82	41.31	41.02	18,785,400
17 May 2023	39.86	40.47	39.73	40.29	40.01	13,146,900
16 May 2023	40.09	40.18	39.53	39.74	39.46	12,333,000
15 May 2023	40.38	40.51	40.07	40.20	39.92	13,489,800
12 May 2023	40.45	40.56	40.02	40.21	39.93	17,166,700
11 May 2023	39.79	40.52	39.78	40.37	40.09	19,003,400
10 May 2023	39.93	39.93	39.28	39.86	39.58	19,204,300
09 May 2023	40.41	40.50	39.57	39.62	39.34	23,318,300
08 May 2023	40.53	40.80	40.26	40.59	40.31	16,351,900
05 May 2023	40.57	40.63	39.85	40.43	40.15	18,935,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,292.49-50.38(-0.44%)

NZD/USD0.5940-0.0007(-0.12%)

NZD/EUR0.5619-0.0002(-0.03%)

ALL ORDS7,223.00-15.30(-0.21%)

ASX 2007,023.50-14.70(-0.21%)

OIL91.09+0.70(+0.77%)

Comcast Corporation (CMCSA)

NZX 50
11,292.49
-50.38(-0.44%)

NZD/USD
0.5940
-0.0007(-0.12%)

NZD/EUR
0.5619
-0.0002(-0.03%)

ALL ORDS
7,223.00
-15.30(-0.21%)

ASX 200
7,023.50
-14.70(-0.21%)

OIL
91.09
+0.70(+0.77%)