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

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Aug 2022	40.16	40.56	39.94	40.36	40.36	17,641,800
15 Aug 2022	39.59	40.63	39.40	40.57	40.57	19,005,700
12 Aug 2022	39.78	40.07	39.44	40.00	40.00	16,929,100
11 Aug 2022	39.17	39.84	39.13	39.40	39.40	15,063,600
10 Aug 2022	38.77	39.07	38.56	38.96	38.96	18,426,600
09 Aug 2022	38.59	38.74	37.86	38.16	38.16	17,541,900
08 Aug 2022	38.77	39.38	38.51	38.59	38.59	15,702,300
05 Aug 2022	37.77	38.42	37.77	38.27	38.27	20,751,400
04 Aug 2022	38.58	39.22	38.36	38.93	38.93	19,913,300
03 Aug 2022	37.82	38.64	37.64	38.48	38.48	27,677,500
02 Aug 2022	37.59	38.07	37.44	37.68	37.68	25,562,500
01 Aug 2022	37.03	37.62	36.76	37.51	37.51	26,577,100
29 Jul 2022	39.09	39.11	36.57	37.52	37.52	54,130,100
28 Jul 2022	39.59	40.32	38.98	39.41	39.41	46,629,900
27 Jul 2022	42.50	43.72	42.43	43.37	43.37	27,414,600
26 Jul 2022	42.21	42.84	42.21	42.72	42.72	25,380,500
25 Jul 2022	42.89	42.89	42.15	42.47	42.47	16,842,900
22 Jul 2022	42.41	42.91	42.22	42.60	42.60	24,098,600
21 Jul 2022	41.58	42.38	41.14	42.27	42.27	19,527,000
20 Jul 2022	41.42	41.98	40.95	41.82	41.82	16,799,300
19 Jul 2022	41.08	41.40	40.87	41.31	41.31	15,112,600
18 Jul 2022	40.90	41.18	40.44	40.54	40.54	16,610,000
15 Jul 2022	39.94	40.93	39.89	40.90	40.90	22,142,700
14 Jul 2022	39.27	39.65	39.05	39.58	39.58	16,462,500
13 Jul 2022	39.37	40.15	38.97	39.88	39.88	16,994,300
12 Jul 2022	39.33	40.36	39.13	39.75	39.75	24,798,700
11 Jul 2022	39.81	39.94	39.01	39.17	39.17	20,956,700
08 Jul 2022	39.91	40.21	39.50	39.96	39.96	13,100,400
07 Jul 2022	39.71	40.09	39.41	39.94	39.94	19,018,400
06 Jul 2022	39.97	40.11	39.61	39.83	39.83	20,011,300
05 Jul 2022	39.35	39.83	38.91	39.83	39.83	19,320,400
05 Jul 2022	0.27 Dividend
01 Jul 2022	39.37	40.39	39.28	40.29	40.02	16,175,900
30 Jun 2022	39.01	39.66	38.50	39.24	38.98	21,566,300
29 Jun 2022	39.28	39.41	38.76	39.33	39.07	16,980,100
28 Jun 2022	40.03	40.57	39.10	39.13	38.87	17,305,000
27 Jun 2022	39.63	40.03	39.50	39.83	39.56	18,156,800
24 Jun 2022	38.92	39.63	38.91	39.57	39.30	26,686,900
23 Jun 2022	38.93	39.20	38.47	39.11	38.85	26,629,300
22 Jun 2022	38.34	39.33	38.18	38.90	38.64	26,817,800
21 Jun 2022	38.99	39.30	38.28	38.48	38.22	29,169,000
17 Jun 2022	37.91	38.81	37.91	38.71	38.45	52,141,600
16 Jun 2022	39.50	39.53	37.56	37.91	37.66	36,040,400
15 Jun 2022	40.33	40.92	39.71	40.13	39.86	31,767,000
14 Jun 2022	40.46	40.96	39.62	39.84	39.57	23,707,000
13 Jun 2022	41.05	41.19	40.07	40.20	39.93	32,051,100
10 Jun 2022	41.82	42.02	41.52	41.63	41.35	21,302,200
09 Jun 2022	42.75	43.06	42.16	42.18	41.90	21,662,300
08 Jun 2022	42.52	43.43	42.42	42.84	42.55	17,198,800
07 Jun 2022	41.95	42.71	41.73	42.63	42.34	14,485,000
06 Jun 2022	43.10	43.33	42.01	42.28	42.00	20,144,500
03 Jun 2022	43.67	43.78	42.81	42.93	42.64	19,670,700
02 Jun 2022	43.56	43.84	42.99	43.80	43.51	16,742,800
01 Jun 2022	44.55	44.56	43.47	43.93	43.64	17,980,700
31 May 2022	43.91	44.66	43.48	44.28	43.98	25,249,600
27 May 2022	44.13	44.64	43.98	44.16	43.86	18,073,500
26 May 2022	43.74	44.49	43.74	44.13	43.83	24,427,800
25 May 2022	43.02	43.89	42.75	43.70	43.41	16,583,300
24 May 2022	42.70	43.10	42.08	43.07	42.78	20,921,300
23 May 2022	42.67	43.10	42.04	42.88	42.59	20,260,400
20 May 2022	42.38	42.68	41.18	42.01	41.73	24,325,700
19 May 2022	41.92	42.43	41.80	42.02	41.74	17,423,700
18 May 2022	42.71	42.95	41.93	42.13	41.85	23,558,200
17 May 2022	42.08	42.91	41.93	42.84	42.55	18,435,500
16 May 2022	41.54	42.16	41.36	41.87	41.59	21,015,700
13 May 2022	41.06	41.90	41.05	41.48	41.20	29,684,100
12 May 2022	39.89	41.46	39.78	41.39	41.11	39,604,300
11 May 2022	40.37	40.80	39.61	39.84	39.57	31,757,000
10 May 2022	40.30	41.05	39.95	40.30	40.03	31,368,300
09 May 2022	40.00	40.39	39.59	39.76	39.49	36,675,600
06 May 2022	40.25	40.42	39.47	40.00	39.73	36,595,600
05 May 2022	41.13	41.60	40.04	40.38	40.11	30,240,500
04 May 2022	40.48	41.69	40.19	41.62	41.34	27,140,500
03 May 2022	40.75	40.78	39.97	40.37	40.10	24,371,300
02 May 2022	40.06	40.66	39.60	40.45	40.18	37,611,800
29 Apr 2022	41.21	41.82	39.61	39.76	39.49	44,133,800
28 Apr 2022	42.73	43.72	40.76	41.70	41.42	49,934,000
27 Apr 2022	44.61	45.08	44.08	44.45	44.15	25,547,900
26 Apr 2022	45.29	45.85	44.49	44.57	44.27	29,225,000
25 Apr 2022	45.42	45.87	44.86	45.71	45.40	28,083,200
22 Apr 2022	46.87	47.00	45.33	45.38	45.08	29,978,900
21 Apr 2022	47.54	48.19	46.83	46.94	46.63	22,347,300
20 Apr 2022	47.90	48.06	47.34	47.40	47.08	22,555,700
19 Apr 2022	46.75	48.22	46.74	48.11	47.79	21,438,500
18 Apr 2022	47.66	48.01	46.65	46.86	46.55	14,839,400
14 Apr 2022	47.99	48.24	47.49	47.58	47.26	16,540,100
13 Apr 2022	47.34	48.04	47.22	47.91	47.59	14,469,800
12 Apr 2022	48.00	48.18	47.13	47.25	46.93	13,902,100
11 Apr 2022	47.65	48.42	47.55	47.61	47.29	20,256,000
08 Apr 2022	47.12	47.58	46.54	47.42	47.10	18,218,900
07 Apr 2022	47.60	47.78	46.59	47.15	46.83	18,831,000
06 Apr 2022	47.88	48.25	47.43	47.73	47.41	21,346,500
05 Apr 2022	47.42	48.29	47.41	47.87	47.55	15,442,000
05 Apr 2022	0.27 Dividend
04 Apr 2022	47.69	48.28	47.63	48.11	47.52	15,149,300
01 Apr 2022	47.16	47.80	46.85	47.70	47.11	15,070,200
31 Mar 2022	47.87	47.92	46.82	46.82	46.25	21,186,600
30 Mar 2022	47.57	47.84	47.41	47.69	47.10	15,452,000
29 Mar 2022	47.98	48.20	47.39	47.78	47.19	20,459,300
28 Mar 2022	47.16	47.55	46.73	47.53	46.95	18,965,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,834.11-13.04(-0.11%)

NZD/USD0.6358+0.0010(+0.16%)

NZD/EUR0.6242+0.0007(+0.11%)

ALL ORDS7,375.30+13.40(+0.18%)

ASX 2007,122.90+17.50(+0.25%)

OIL87.15+0.62(+0.72%)

Comcast Corporation (CMCSA)

NZX 50
11,834.11
-13.04(-0.11%)

NZD/USD
0.6358
+0.0010(+0.16%)

NZD/EUR
0.6242
+0.0007(+0.11%)

ALL ORDS
7,375.30
+13.40(+0.18%)

ASX 200
7,122.90
+17.50(+0.25%)

OIL
87.15
+0.62(+0.72%)