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

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2022	50.38	50.95	49.65	49.73	49.73	32,199,700
20 Jan 2022	50.51	51.62	50.15	50.22	50.22	20,052,300
19 Jan 2022	50.21	50.78	49.51	50.33	50.33	17,852,300
18 Jan 2022	51.07	51.39	50.06	50.18	50.18	23,364,500
14 Jan 2022	51.47	52.10	51.14	51.68	51.68	18,789,600
13 Jan 2022	50.80	51.68	50.12	51.28	51.28	17,924,700
12 Jan 2022	51.43	51.69	50.82	50.95	50.95	17,992,600
11 Jan 2022	50.58	51.18	50.36	51.14	51.14	18,836,200
10 Jan 2022	50.37	50.92	49.87	50.52	50.52	20,216,700
07 Jan 2022	50.35	50.59	49.97	50.05	50.05	17,886,600
06 Jan 2022	50.43	50.98	50.19	50.51	50.51	18,288,200
05 Jan 2022	50.57	51.20	50.15	50.22	50.22	20,727,900
04 Jan 2022	50.71	51.02	49.92	50.19	50.19	24,592,800
04 Jan 2022	0.25 Dividend
03 Jan 2022	49.98	50.95	49.71	50.74	50.49	20,706,000
31 Dec 2021	50.79	51.29	50.29	50.33	50.08	12,345,400
30 Dec 2021	50.72	51.20	50.53	50.59	50.34	11,343,100
29 Dec 2021	50.63	50.77	50.31	50.59	50.34	12,045,600
28 Dec 2021	50.47	51.02	50.31	50.51	50.26	9,282,800
27 Dec 2021	50.02	50.59	49.66	50.47	50.22	16,421,700
23 Dec 2021	49.37	50.22	49.31	50.03	49.78	18,420,000
22 Dec 2021	48.78	49.16	48.43	49.03	48.79	26,552,000
21 Dec 2021	48.63	49.32	48.40	48.86	48.62	19,756,300
20 Dec 2021	48.25	48.68	47.98	48.40	48.16	18,991,200
17 Dec 2021	48.21	49.25	48.04	48.75	48.51	41,441,400
16 Dec 2021	48.55	49.52	48.42	48.84	48.60	28,400,900
15 Dec 2021	48.14	48.71	47.77	48.18	47.94	23,040,400
14 Dec 2021	46.29	49.00	46.29	48.76	48.52	34,729,600
13 Dec 2021	47.98	48.40	47.45	47.71	47.47	30,178,300
10 Dec 2021	48.28	48.51	47.78	48.45	48.21	27,864,100
09 Dec 2021	48.67	48.82	47.59	47.81	47.57	35,048,200
08 Dec 2021	49.27	49.84	48.59	48.94	48.70	36,605,500
07 Dec 2021	52.30	53.19	48.72	49.58	49.34	46,086,900
06 Dec 2021	52.20	53.32	52.06	52.35	52.09	22,333,500
03 Dec 2021	51.44	52.25	51.41	51.78	51.52	22,350,300
02 Dec 2021	49.76	51.96	49.68	51.50	51.25	26,158,400
01 Dec 2021	51.13	51.40	49.05	49.08	48.84	21,235,900
30 Nov 2021	51.30	51.30	49.81	49.98	49.73	31,517,200
29 Nov 2021	51.57	51.76	50.82	51.53	51.28	19,104,100
26 Nov 2021	51.08	51.37	50.69	51.10	50.85	12,874,800
24 Nov 2021	51.91	52.13	51.49	51.88	51.62	10,122,200
23 Nov 2021	51.77	52.52	51.51	52.04	51.78	19,514,100
22 Nov 2021	51.75	52.53	51.14	51.51	51.26	17,994,600
19 Nov 2021	52.74	52.79	51.61	51.91	51.65	18,226,200
18 Nov 2021	53.15	53.61	52.68	52.78	52.52	15,052,800
17 Nov 2021	53.14	53.79	52.92	53.73	53.47	14,720,100
16 Nov 2021	53.46	53.73	53.06	53.12	52.86	12,853,600
15 Nov 2021	53.45	53.73	53.24	53.38	53.12	9,970,200
12 Nov 2021	53.89	53.99	53.16	53.50	53.24	12,100,200
11 Nov 2021	54.08	54.19	53.44	53.66	53.40	10,846,300
10 Nov 2021	53.78	54.59	53.78	54.17	53.90	16,272,000
09 Nov 2021	53.36	54.01	53.26	53.75	53.49	13,501,900
08 Nov 2021	53.83	54.04	53.22	53.49	53.23	13,428,400
05 Nov 2021	53.36	54.33	53.31	53.90	53.63	17,624,800
04 Nov 2021	52.79	53.25	52.13	52.73	52.47	16,582,100
03 Nov 2021	52.48	53.09	52.26	52.95	52.69	16,311,900
02 Nov 2021	52.46	52.95	51.88	52.64	52.38	15,469,800
01 Nov 2021	51.48	52.69	51.44	52.26	52.00	19,052,200
29 Oct 2021	51.54	52.56	51.12	51.43	51.18	26,924,000
28 Oct 2021	50.40	52.74	49.80	51.90	51.64	21,159,400
27 Oct 2021	53.77	53.86	52.13	52.44	52.18	22,840,300
26 Oct 2021	54.13	54.36	53.54	53.76	53.50	13,446,400
25 Oct 2021	54.13	54.28	53.65	54.08	53.81	13,471,100
22 Oct 2021	54.05	54.35	53.50	54.22	53.95	14,906,900
21 Oct 2021	54.74	54.74	53.78	54.03	53.76	13,686,600
20 Oct 2021	54.52	54.88	53.91	54.71	54.44	12,658,700
19 Oct 2021	53.71	54.25	53.49	54.24	53.97	15,335,000
18 Oct 2021	53.61	53.74	52.89	53.22	52.96	20,106,100
15 Oct 2021	54.25	54.54	53.69	54.02	53.75	18,875,600
14 Oct 2021	52.77	54.31	52.77	53.99	53.72	20,940,500
13 Oct 2021	53.24	53.30	52.11	52.69	52.43	19,948,200
12 Oct 2021	52.37	52.63	51.51	52.33	52.07	27,671,100
11 Oct 2021	53.93	54.10	52.17	52.22	51.96	31,934,900
08 Oct 2021	56.98	56.98	54.57	54.70	54.43	24,008,200
07 Oct 2021	57.42	57.96	57.28	57.40	57.12	13,838,400
06 Oct 2021	56.09	56.97	55.91	56.90	56.62	22,844,900
05 Oct 2021	56.33	57.31	56.27	56.79	56.51	15,620,500
05 Oct 2021	0.25 Dividend
04 Oct 2021	57.20	57.20	56.52	56.78	56.25	14,261,500
01 Oct 2021	56.39	57.48	56.08	57.21	56.68	15,489,500
30 Sep 2021	56.01	56.92	55.92	55.93	55.41	19,457,300
29 Sep 2021	54.95	56.19	54.71	55.93	55.41	16,926,800
28 Sep 2021	55.55	55.83	54.60	54.75	54.24	21,386,700
27 Sep 2021	55.85	56.33	55.75	56.29	55.77	10,188,100
24 Sep 2021	55.92	56.48	55.75	56.24	55.72	11,417,800
23 Sep 2021	56.07	56.89	55.87	56.17	55.65	15,254,700
22 Sep 2021	56.87	57.06	55.91	56.02	55.50	17,508,100
21 Sep 2021	56.97	57.30	55.75	56.06	55.54	13,698,000
20 Sep 2021	56.89	56.99	55.86	56.49	55.96	19,287,200
17 Sep 2021	56.93	57.65	56.81	57.11	56.58	23,758,600
16 Sep 2021	57.25	57.73	56.40	57.28	56.75	18,590,800
15 Sep 2021	55.50	57.68	55.50	57.00	56.47	37,041,400
14 Sep 2021	60.35	60.85	55.40	55.59	55.07	54,749,300
13 Sep 2021	59.98	60.59	59.53	59.97	59.41	14,017,800
10 Sep 2021	59.44	59.85	59.06	59.30	58.75	10,211,200
09 Sep 2021	60.37	60.37	59.43	59.56	59.01	10,390,500
08 Sep 2021	60.16	60.52	60.04	60.14	59.58	16,750,400
07 Sep 2021	61.43	61.57	60.20	60.30	59.74	15,979,000
03 Sep 2021	61.40	61.80	61.33	61.72	61.15	8,080,400
02 Sep 2021	61.37	61.80	61.28	61.75	61.18	10,223,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,348.00-149.10(-1.19%)

NZD/USD0.6713-0.0047(-0.70%)

NZD/EUR0.5911-0.0058(-0.97%)

ALL ORDS7,490.10-178.80(-2.33%)

ASX 2007,175.80-166.60(-2.27%)

OIL84.83-0.72(-0.84%)

Comcast Corporation (CMCSA)

NZX 50
12,348.00
-149.10(-1.19%)

NZD/USD
0.6713
-0.0047(-0.70%)

NZD/EUR
0.5911
-0.0058(-0.97%)

ALL ORDS
7,490.10
-178.80(-2.33%)

ASX 200
7,175.80
-166.60(-2.27%)

OIL
84.83
-0.72(-0.84%)