Comcast Corp (CMCSA)

21.56
-0.01 (-0.05%)
NASDAQ · Last Trade: Oct 7th, 2:08 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Comcast Corp (CMCSA)

DateOpenHighLowCloseVolumeAdjusted Close
10/06/202621.7521.7621.3221.5623,688,49721.23
10/05/202621.5721.6321.3121.5731,091,31121.24
10/02/202621.9221.9221.3921.5721,044,21121.24
10/01/202621.9621.9621.5521.7020,416,78421.37
9/30/202621.7222.0021.6921.7634,944,81421.43
9/29/202621.7521.8121.4621.6021,445,01821.27
9/28/202621.9221.9621.5021.7932,506,27321.46
9/25/202621.7621.9821.4121.9141,806,67721.57
9/24/202622.7022.8022.0222.1335,943,28321.79
9/23/202622.3622.8722.0322.5538,890,85922.20
9/22/202623.0923.1322.3522.4245,129,72822.08
9/21/202622.8023.0822.4922.9329,079,00422.58
9/18/202622.6622.9122.3622.7464,980,40322.39
9/17/202623.8023.9422.4922.9136,331,98322.56
9/16/202624.3824.4723.5923.7324,270,04123.37
9/15/202624.6124.7724.3724.4227,248,49824.05
9/14/202625.3325.4524.8224.8838,786,37824.50
9/11/202625.2125.4125.0025.2016,448,91524.81
9/10/202624.6025.3424.5125.1724,032,12724.78
9/09/202626.1926.2524.1924.5947,085,47524.21
9/08/202626.3126.4025.9626.3327,065,92225.93
9/04/202626.6226.7326.3826.4917,284,41626.08
9/03/202626.8927.1326.5026.6521,938,20826.24
9/02/202626.4927.1926.4626.8118,891,17826.40
9/01/202626.5226.7626.2726.3019,366,71825.90
8/31/202626.8326.9726.5926.6223,312,84026.21
8/28/202626.7427.1126.5327.0620,587,30026.65
8/27/202626.8127.0526.3626.4120,703,20626.01
8/26/202627.1127.2726.9727.2013,763,73326.78
8/25/202626.9027.3526.6927.1022,652,00226.69
8/24/202626.9027.1826.8427.0216,801,29626.61
8/21/202626.5726.9626.4326.8520,973,64226.44
8/20/202626.5726.7626.2526.4218,864,75426.02
8/19/202626.1427.0426.1426.5923,087,35926.18
8/18/202625.9026.2825.7026.2026,606,51225.80
8/17/202625.8826.0925.5025.5721,546,09025.18
8/14/202626.3126.4926.1326.1820,010,48625.78
8/13/202625.6326.2625.6226.1818,079,22725.78
8/12/202625.5425.6325.0725.4721,388,31025.08
8/11/202625.0425.6825.0425.6522,282,75425.26
8/10/202625.1625.2324.7725.2019,014,65624.81
8/07/202624.9925.5024.9425.3619,058,90324.97
8/06/202624.9925.2024.7625.1727,599,78924.78
8/05/202624.9225.5524.3424.7530,379,55324.37
8/04/202624.4024.9724.3324.9332,864,85524.55
8/03/202624.4324.8924.3924.5639,556,35824.18
7/31/202623.4424.1423.2823.9628,202,43623.59
7/30/202623.8524.0923.3623.6729,278,60123.31
7/29/202624.1624.8823.8424.6137,043,25124.23
7/28/202623.2524.2623.2324.1941,663,68323.82
7/27/202622.4223.2922.3622.8037,495,96322.45
7/24/202621.3022.4821.2822.3048,229,75721.95
7/23/202624.0124.0121.9121.9253,004,62821.58
7/22/202624.1624.2523.4923.5236,637,84423.16
7/21/202623.7123.9523.5823.8127,093,16523.45
7/20/202623.8823.9923.3723.7837,183,36923.42
7/17/202624.3424.6823.6623.7940,121,27123.43
7/16/202623.7224.2823.6024.1032,256,35723.73
7/15/202623.2423.8123.1823.4922,869,10523.13
7/14/202623.8323.9423.1623.1926,066,87722.84
7/13/202623.9624.2823.7823.9730,701,77423.60
7/10/202623.4923.7323.3523.5725,487,34423.21
7/09/202623.0723.4122.8023.3427,012,07822.99
7/08/202623.5423.7723.1723.1926,679,29622.84
7/07/202623.8624.2323.3723.4133,015,04023.05