Australia markets close in 4 hours 16 minutes

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
58.83+0.72 (+1.24%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 July 202158.0759.2357.9158.8358.8322,478,300
29 July 202159.2059.7058.0658.1158.1119,769,600
28 July 202158.2558.5457.3857.9857.9813,239,600
27 July 202158.6759.0858.2858.5658.5611,625,300
26 July 202158.2158.7758.0058.7058.7011,595,400
23 July 202157.9258.5957.7858.3658.368,550,800
22 July 202157.8357.9756.8957.7957.7913,377,400
21 July 202156.9358.1156.7657.8157.8113,990,300
20 July 202156.7357.4456.5257.0857.0817,575,300
19 July 202157.4857.5756.3256.6356.6318,287,500
16 July 202157.9258.3557.5057.5557.5512,409,600
15 July 202157.6458.1357.4957.9557.9512,757,300
14 July 202158.1358.1857.6157.7757.779,776,800
13 July 202158.2658.4557.7057.8257.8211,367,100
12 July 202158.2658.3757.5258.2658.2611,576,300
09 July 202158.2258.7158.0158.0358.0314,740,500
08 July 202157.8058.3757.4158.2358.2321,483,600
07 July 202157.9858.3057.7358.1758.1712,869,000
06 July 202157.9958.2756.9357.6657.6612,866,600
06 July 20210.25 Dividend
02 July 202158.0058.5357.8358.4258.1710,668,500
01 July 202157.0757.9957.0257.7557.5010,033,900
30 June 202156.5357.1456.3857.0256.7812,985,100
29 June 202156.1757.0356.1756.5456.3012,496,400
28 June 202156.6356.6955.8256.1055.8613,483,900
25 June 202155.9656.6055.9056.4256.1817,280,700
24 June 202155.7056.3155.6056.0655.8220,521,500
23 June 202157.4757.8054.9155.4855.2434,001,700
22 June 202157.4657.8157.2957.6357.3814,324,500
21 June 202156.9857.4056.8657.2857.0312,966,100
18 June 202157.2557.4856.4456.7156.4726,722,700
17 June 202156.9857.8756.7557.5257.2715,549,400
16 June 202157.6758.1056.8457.1256.8814,960,000
15 June 202157.2757.7757.2257.3257.0712,092,700
14 June 202156.7857.2956.2657.2857.0312,473,900
11 June 202156.5556.8956.4256.8856.649,737,900
10 June 202156.4657.0456.3556.6056.3612,373,300
09 June 202156.7956.9256.2256.2656.029,220,900
08 June 202156.7956.9456.1356.4356.1914,745,600
07 June 202156.7357.2456.6356.9256.6811,099,400
04 June 202156.6657.2156.4357.0056.7611,314,900
03 June 202156.5256.6355.8556.3956.1510,671,400
02 June 202157.0357.0356.2356.6956.4513,816,500
01 June 202157.9157.9256.8456.9556.7112,070,200
28 May 202157.6857.8657.2257.3457.0913,017,700
27 May 202157.0157.4756.7957.3457.0925,521,100
26 May 202155.9157.5355.6156.8556.6123,719,200
25 May 202156.2356.2355.5055.7055.4611,993,900
24 May 202155.3755.7754.8755.6655.4213,206,400
21 May 202155.3355.4954.9255.0854.8416,449,300
20 May 202154.1255.3354.0955.0454.8015,317,200
19 May 202154.6154.6353.6754.2454.0118,582,500
18 May 202155.6055.9554.6854.9554.7134,702,100
17 May 202158.1358.2755.1155.4655.2231,534,600
14 May 202157.8558.8857.3858.6858.4315,864,400
13 May 202156.3958.0656.3957.3957.1415,645,000
12 May 202156.9157.1456.5656.6256.3819,274,400
11 May 202157.5257.7856.9557.5057.2515,397,500
10 May 202158.3459.1157.4957.5157.2619,221,200
07 May 202157.2658.4256.7058.1157.8617,847,300
06 May 202156.6757.1056.4556.9856.7413,075,800
05 May 202157.0157.0356.2656.4156.1717,858,800
04 May 202156.3656.8556.1856.6356.3925,314,100
03 May 202156.4456.9756.1756.5756.3314,498,900
30 Apr 202156.3856.3854.7356.1555.9121,907,400
29 Apr 202155.9856.4955.2856.4056.1621,710,400
28 Apr 202154.1554.5853.9554.1053.8712,561,800
27 Apr 202154.4654.7754.2254.3054.0712,420,100
26 Apr 202154.3854.5854.0154.3254.0912,802,300
23 Apr 202154.3054.7153.9754.3954.1612,252,300
22 Apr 202154.3154.7454.1454.4054.1715,017,600
21 Apr 202154.0154.7753.7754.6654.4316,122,300
20 Apr 202153.8154.2753.6654.1653.9314,351,200
19 Apr 202154.9155.0153.9154.1453.9117,005,200
16 Apr 202155.0055.5054.5955.1154.8719,244,100
15 Apr 202153.7154.5053.5154.1453.9118,330,600
14 Apr 202153.5253.8853.1553.3053.0713,334,600
13 Apr 202153.4953.9953.2653.8853.6515,783,000
12 Apr 202153.4653.7053.1253.3253.0914,826,200
09 Apr 202153.8053.8852.4653.5753.3418,205,900
08 Apr 202154.5854.6354.1054.3354.1010,780,300
07 Apr 202155.1055.1254.2454.6054.3717,331,800
06 Apr 202154.3855.0554.1454.8454.6115,551,900
06 Apr 20210.25 Dividend
05 Apr 202154.5855.1254.4554.8054.3214,837,900
01 Apr 202154.6255.0854.2354.7554.2716,665,000
31 Mar 202154.7854.8753.9754.1153.6321,976,300
30 Mar 202155.3855.5254.5654.9854.4912,201,700
29 Mar 202155.0355.6254.1755.1954.7020,468,200
26 Mar 202156.2056.5653.8655.1854.6924,127,300
25 Mar 202156.1756.5055.4356.3055.8017,462,700
24 Mar 202156.0556.5155.8655.9255.4315,751,200
23 Mar 202156.4656.7256.0056.1455.6414,716,600
22 Mar 202155.7056.5255.2556.3755.8718,293,000
19 Mar 202155.5256.0455.2755.4654.9733,957,100
18 Mar 202156.6857.1255.8055.8755.3818,937,700
17 Mar 202157.4057.8856.5657.5056.9919,237,300
16 Mar 202157.5958.5957.3758.0457.5315,151,700
15 Mar 202157.2357.5956.5357.5357.0214,733,100
12 Mar 202156.8557.3956.2157.0956.5918,368,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...