New Zealand markets closed

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
49.73-0.49 (-0.98%)
At close: 04:00PM EST
50.00 +0.27 (+0.54%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202250.3850.9549.6549.7349.7332,199,700
20 Jan 202250.5151.6250.1550.2250.2220,052,300
19 Jan 202250.2150.7849.5150.3350.3317,852,300
18 Jan 202251.0751.3950.0650.1850.1823,364,500
14 Jan 202251.4752.1051.1451.6851.6818,789,600
13 Jan 202250.8051.6850.1251.2851.2817,924,700
12 Jan 202251.4351.6950.8250.9550.9517,992,600
11 Jan 202250.5851.1850.3651.1451.1418,836,200
10 Jan 202250.3750.9249.8750.5250.5220,216,700
07 Jan 202250.3550.5949.9750.0550.0517,886,600
06 Jan 202250.4350.9850.1950.5150.5118,288,200
05 Jan 202250.5751.2050.1550.2250.2220,727,900
04 Jan 202250.7151.0249.9250.1950.1924,592,800
04 Jan 20220.25 Dividend
03 Jan 202249.9850.9549.7150.7450.4920,706,000
31 Dec 202150.7951.2950.2950.3350.0812,345,400
30 Dec 202150.7251.2050.5350.5950.3411,343,100
29 Dec 202150.6350.7750.3150.5950.3412,045,600
28 Dec 202150.4751.0250.3150.5150.269,282,800
27 Dec 202150.0250.5949.6650.4750.2216,421,700
23 Dec 202149.3750.2249.3150.0349.7818,420,000
22 Dec 202148.7849.1648.4349.0348.7926,552,000
21 Dec 202148.6349.3248.4048.8648.6219,756,300
20 Dec 202148.2548.6847.9848.4048.1618,991,200
17 Dec 202148.2149.2548.0448.7548.5141,441,400
16 Dec 202148.5549.5248.4248.8448.6028,400,900
15 Dec 202148.1448.7147.7748.1847.9423,040,400
14 Dec 202146.2949.0046.2948.7648.5234,729,600
13 Dec 202147.9848.4047.4547.7147.4730,178,300
10 Dec 202148.2848.5147.7848.4548.2127,864,100
09 Dec 202148.6748.8247.5947.8147.5735,048,200
08 Dec 202149.2749.8448.5948.9448.7036,605,500
07 Dec 202152.3053.1948.7249.5849.3446,086,900
06 Dec 202152.2053.3252.0652.3552.0922,333,500
03 Dec 202151.4452.2551.4151.7851.5222,350,300
02 Dec 202149.7651.9649.6851.5051.2526,158,400
01 Dec 202151.1351.4049.0549.0848.8421,235,900
30 Nov 202151.3051.3049.8149.9849.7331,517,200
29 Nov 202151.5751.7650.8251.5351.2819,104,100
26 Nov 202151.0851.3750.6951.1050.8512,874,800
24 Nov 202151.9152.1351.4951.8851.6210,122,200
23 Nov 202151.7752.5251.5152.0451.7819,514,100
22 Nov 202151.7552.5351.1451.5151.2617,994,600
19 Nov 202152.7452.7951.6151.9151.6518,226,200
18 Nov 202153.1553.6152.6852.7852.5215,052,800
17 Nov 202153.1453.7952.9253.7353.4714,720,100
16 Nov 202153.4653.7353.0653.1252.8612,853,600
15 Nov 202153.4553.7353.2453.3853.129,970,200
12 Nov 202153.8953.9953.1653.5053.2412,100,200
11 Nov 202154.0854.1953.4453.6653.4010,846,300
10 Nov 202153.7854.5953.7854.1753.9016,272,000
09 Nov 202153.3654.0153.2653.7553.4913,501,900
08 Nov 202153.8354.0453.2253.4953.2313,428,400
05 Nov 202153.3654.3353.3153.9053.6317,624,800
04 Nov 202152.7953.2552.1352.7352.4716,582,100
03 Nov 202152.4853.0952.2652.9552.6916,311,900
02 Nov 202152.4652.9551.8852.6452.3815,469,800
01 Nov 202151.4852.6951.4452.2652.0019,052,200
29 Oct 202151.5452.5651.1251.4351.1826,924,000
28 Oct 202150.4052.7449.8051.9051.6421,159,400
27 Oct 202153.7753.8652.1352.4452.1822,840,300
26 Oct 202154.1354.3653.5453.7653.5013,446,400
25 Oct 202154.1354.2853.6554.0853.8113,471,100
22 Oct 202154.0554.3553.5054.2253.9514,906,900
21 Oct 202154.7454.7453.7854.0353.7613,686,600
20 Oct 202154.5254.8853.9154.7154.4412,658,700
19 Oct 202153.7154.2553.4954.2453.9715,335,000
18 Oct 202153.6153.7452.8953.2252.9620,106,100
15 Oct 202154.2554.5453.6954.0253.7518,875,600
14 Oct 202152.7754.3152.7753.9953.7220,940,500
13 Oct 202153.2453.3052.1152.6952.4319,948,200
12 Oct 202152.3752.6351.5152.3352.0727,671,100
11 Oct 202153.9354.1052.1752.2251.9631,934,900
08 Oct 202156.9856.9854.5754.7054.4324,008,200
07 Oct 202157.4257.9657.2857.4057.1213,838,400
06 Oct 202156.0956.9755.9156.9056.6222,844,900
05 Oct 202156.3357.3156.2756.7956.5115,620,500
05 Oct 20210.25 Dividend
04 Oct 202157.2057.2056.5256.7856.2514,261,500
01 Oct 202156.3957.4856.0857.2156.6815,489,500
30 Sep 202156.0156.9255.9255.9355.4119,457,300
29 Sep 202154.9556.1954.7155.9355.4116,926,800
28 Sep 202155.5555.8354.6054.7554.2421,386,700
27 Sep 202155.8556.3355.7556.2955.7710,188,100
24 Sep 202155.9256.4855.7556.2455.7211,417,800
23 Sep 202156.0756.8955.8756.1755.6515,254,700
22 Sep 202156.8757.0655.9156.0255.5017,508,100
21 Sep 202156.9757.3055.7556.0655.5413,698,000
20 Sep 202156.8956.9955.8656.4955.9619,287,200
17 Sep 202156.9357.6556.8157.1156.5823,758,600
16 Sep 202157.2557.7356.4057.2856.7518,590,800
15 Sep 202155.5057.6855.5057.0056.4737,041,400
14 Sep 202160.3560.8555.4055.5955.0754,749,300
13 Sep 202159.9860.5959.5359.9759.4114,017,800
10 Sep 202159.4459.8559.0659.3058.7510,211,200
09 Sep 202160.3760.3759.4359.5659.0110,390,500
08 Sep 202160.1660.5260.0460.1459.5816,750,400
07 Sep 202161.4361.5760.2060.3059.7415,979,000
03 Sep 202161.4061.8061.3361.7261.158,080,400
02 Sep 202161.3761.8061.2861.7561.1810,223,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...