New Zealand markets close in 1 hour 1 minute

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
DateOpenHighLowClose*Adj. close**Volume
26 Sept 202343.9944.7243.8644.2444.2418,393,000
25 Sept 202345.2145.3544.7344.8744.8711,871,300
22 Sept 202345.5645.8445.2645.3045.3012,459,600
21 Sept 202345.6746.0045.6245.7045.7016,274,000
20 Sept 202345.7946.0445.4745.5045.5015,629,800
19 Sept 202345.5745.8345.4745.7345.7315,865,500
18 Sept 202345.4646.0245.4245.6445.6412,852,800
15 Sept 202345.9346.1545.1945.3445.3445,437,000
14 Sept 202345.6046.0445.5145.9745.9719,660,200
13 Sept 202345.0945.2044.5745.1945.1916,914,800
12 Sept 202345.1245.4844.8745.1945.1921,007,600
11 Sept 202345.0845.7144.9345.2645.2619,843,100
08 Sept 202344.9845.1944.7645.0345.0319,859,000
07 Sept 202344.8845.7044.8444.8444.8420,810,900
06 Sept 202344.4845.6044.2544.9344.9327,839,800
05 Sept 202345.5545.7044.4744.5644.5621,709,800
01 Sept 202346.6746.7045.3545.7345.7318,866,700
31 Aug 202347.1247.3046.7046.7646.7619,935,900
30 Aug 202346.9347.1946.6847.1247.1213,971,600
29 Aug 202346.0346.8845.9846.7846.7814,198,400
28 Aug 202345.5646.0645.5645.9845.9810,807,700
25 Aug 202345.3145.6245.1645.4745.4713,051,300
24 Aug 202345.3545.7545.1845.2445.2415,310,200
23 Aug 202345.8445.9445.3345.4645.4618,382,800
22 Aug 202345.9046.1045.5245.5745.5711,963,200
21 Aug 202345.5546.0645.5345.8645.8612,331,700
18 Aug 202346.0646.3645.6445.7645.7617,600,000
17 Aug 202346.6346.8846.2446.2446.2412,513,500
16 Aug 202347.0847.4646.3246.3446.3417,345,900
15 Aug 202346.3147.2946.2447.0347.0320,060,300
14 Aug 202346.1946.8746.1946.5646.5620,847,900
11 Aug 202345.6846.2345.5746.0346.0313,602,100
10 Aug 202345.6746.5345.6745.9345.9316,149,700
09 Aug 202345.4045.6445.1745.2845.2815,184,200
08 Aug 202345.3045.6145.1545.4045.4019,889,000
07 Aug 202345.1445.6045.0945.4545.4512,529,700
04 Aug 202345.2545.5544.7944.8444.8412,704,100
03 Aug 202345.1045.5744.9145.1745.1712,351,200
02 Aug 202345.5045.6244.6145.0945.0916,651,300
01 Aug 202345.4645.5145.0945.3145.3115,101,500
31 Jul 202345.3745.8245.1245.2645.2615,942,700
28 Jul 202345.8646.1844.9845.2345.2320,668,200
27 Jul 202344.5246.4444.4445.3545.3531,586,100
26 Jul 202343.2943.3842.6342.9142.9117,652,400
25 Jul 202343.1443.5343.1443.3043.3014,184,300
24 Jul 202343.1143.5043.0243.2943.2915,343,700
21 Jul 202343.2443.5042.8542.8942.8952,583,700
20 Jul 202342.9043.4242.7843.2143.2118,006,800
19 Jul 202342.2342.8342.2142.7142.7118,645,600
18 Jul 202341.9942.7941.9742.4442.4418,721,400
17 Jul 202341.8542.2741.5142.0942.0917,410,400
14 Jul 202341.9342.2741.8042.0142.0112,899,100
13 Jul 202342.6842.7442.2242.5642.5617,147,600
12 Jul 202342.2342.5442.1642.3442.3417,840,000
11 Jul 202341.9842.2841.6342.0142.0115,652,500
10 Jul 202341.7442.3641.7441.8541.8519,625,700
07 Jul 202341.1241.8840.9541.4341.4314,347,900
06 Jul 202341.1041.4340.8741.2141.2112,381,600
05 Jul 202341.5941.7641.1141.4841.4812,976,800
03 Jul 202340.9841.8240.8941.7641.768,378,300
03 Jul 20230.29 Dividend
30 Jun 202341.7641.8841.4041.5541.2616,271,200
29 Jun 202341.3841.7341.3041.4741.1811,151,700
28 Jun 202341.9642.0441.3141.6741.3816,198,900
27 Jun 202340.3741.5940.3741.4841.1914,987,800
26 Jun 202340.2740.7840.1740.5640.2818,285,100
23 Jun 202340.3240.5139.9440.0939.8119,048,300
22 Jun 202340.7040.7540.2040.5840.3013,004,000
21 Jun 202340.6040.9440.3240.6240.3413,308,200
20 Jun 202341.2441.3140.6240.6440.3613,864,900
16 Jun 202341.6441.6641.1041.2040.9134,132,900
15 Jun 202340.8041.5540.7041.4741.1815,685,200
14 Jun 202340.7241.2240.6140.8440.5518,627,500
13 Jun 202340.9241.1340.6240.6840.4012,572,000
12 Jun 202340.1940.8040.1040.6940.4116,800,600
09 Jun 202340.2540.4840.1040.2339.9512,142,100
08 Jun 202340.3140.5139.9940.4740.1910,762,600
07 Jun 202339.5040.4739.4440.3540.0718,455,900
06 Jun 202339.9340.0139.2739.4639.1814,302,900
05 Jun 202339.2839.8439.2239.7939.5124,043,000
02 Jun 202338.5539.5538.4839.1938.9224,603,200
01 Jun 202339.5739.5738.6839.0438.7730,453,900
31 May 202339.2139.4738.8539.3539.0853,653,200
30 May 202339.1239.7639.0739.1638.8924,313,500
26 May 202339.2739.6739.0939.4839.2035,819,800
25 May 202339.4839.8638.9939.0938.8228,091,200
24 May 202340.5140.5839.8839.9839.7020,956,800
23 May 202341.2141.5040.3740.3840.1019,594,700
22 May 202341.4941.6641.1741.2440.9513,572,300
19 May 202341.5141.5940.9841.1840.8917,728,500
18 May 202339.8341.3639.8241.3141.0218,785,400
17 May 202339.8640.4739.7340.2940.0113,146,900
16 May 202340.0940.1839.5339.7439.4612,333,000
15 May 202340.3840.5140.0740.2039.9213,489,800
12 May 202340.4540.5640.0240.2139.9317,166,700
11 May 202339.7940.5239.7840.3740.0919,003,400
10 May 202339.9339.9339.2839.8639.5819,204,300
09 May 202340.4140.5039.5739.6239.3423,318,300
08 May 202340.5340.8040.2640.5940.3116,351,900
05 May 202340.5740.6339.8540.4340.1518,935,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...