Australia markets closed

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
54.71+0.47 (+0.87%)
At close: 4:00PM EDT
54.83 +0.12 (+0.22%)
Pre-market: 04:36AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Oct 202154.5254.8853.9154.7154.7112,658,700
19 Oct 202153.7154.2553.4954.2454.2415,335,000
18 Oct 202153.6153.7452.8953.2253.2220,106,100
15 Oct 202154.2554.5453.6954.0254.0218,875,600
14 Oct 202152.7754.3152.7753.9953.9920,940,500
13 Oct 202153.2453.3052.1152.6952.6919,948,200
12 Oct 202152.3752.6351.5152.3352.3327,671,100
11 Oct 202153.9354.1052.1752.2252.2231,934,900
08 Oct 202156.9856.9854.5754.7054.7024,008,200
07 Oct 202157.4257.9657.2857.4057.4013,838,400
06 Oct 202156.0956.9755.9156.9056.9022,844,900
05 Oct 202156.3357.3156.2756.7956.7915,620,500
05 Oct 20210.25 Dividend
04 Oct 202157.2057.2056.5256.7856.5314,261,500
01 Oct 202156.3957.4856.0857.2156.9615,489,500
30 Sept 202156.0156.9255.9255.9355.6819,457,300
29 Sept 202154.9556.1954.7155.9355.6816,926,800
28 Sept 202155.5555.8354.6054.7554.5121,386,700
27 Sept 202155.8556.3355.7556.2956.0410,188,100
24 Sept 202155.9256.4855.7556.2455.9911,417,800
23 Sept 202156.0756.8955.8756.1755.9215,254,700
22 Sept 202156.8757.0655.9156.0255.7717,508,100
21 Sept 202156.9757.3055.7556.0655.8113,698,000
20 Sept 202156.8956.9955.8656.4956.2419,287,200
17 Sept 202156.9357.6556.8157.1156.8623,758,600
16 Sept 202157.2557.7356.4057.2857.0318,590,800
15 Sept 202155.5057.6855.5057.0056.7537,041,400
14 Sept 202160.3560.8555.4055.5955.3554,749,300
13 Sept 202159.9860.5959.5359.9759.7114,017,800
10 Sept 202159.4459.8559.0659.3059.0410,211,200
09 Sept 202160.3760.3759.4359.5659.3010,390,500
08 Sept 202160.1660.5260.0460.1459.8816,750,400
07 Sept 202161.4361.5760.2060.3060.0315,979,000
03 Sept 202161.4061.8061.3361.7261.458,080,400
02 Sept 202161.3761.8061.2861.7561.4810,223,700
01 Sept 202161.0161.5260.5661.1460.8715,040,100
31 Aug 202159.4760.7659.4160.6860.4116,718,700
30 Aug 202159.2359.7559.1059.7159.4511,995,100
27 Aug 202159.1159.5158.9659.4059.1413,129,600
26 Aug 202159.5959.7058.9759.0058.748,118,600
25 Aug 202159.5159.8259.2159.4859.227,757,000
24 Aug 202159.8660.0559.4059.5359.279,613,500
23 Aug 202159.1160.1259.0059.8059.5412,419,800
20 Aug 202158.8659.6958.7059.4159.1511,537,700
19 Aug 202159.0359.2158.5258.9658.7010,460,100
18 Aug 202159.4759.6858.9859.0358.7712,514,000
17 Aug 202159.1259.5058.8159.4759.2112,911,600
16 Aug 202159.1459.5858.8659.2558.9912,221,300
13 Aug 202159.3759.5058.9959.3259.067,542,700
12 Aug 202159.0559.1458.5959.0358.779,314,900
11 Aug 202158.9159.1558.4759.0958.838,849,700
10 Aug 202158.2258.4658.0558.4558.198,229,300
09 Aug 202158.6658.6958.0358.2858.0212,119,200
06 Aug 202158.2058.9758.1458.6958.4310,589,100
05 Aug 202158.3058.6358.0258.3458.088,723,500
04 Aug 202158.0158.4357.4957.9757.719,507,600
03 Aug 202158.7058.7557.2458.2357.9711,207,500
02 Aug 202158.9659.2758.0158.4758.2111,634,300
30 July 202158.0759.2357.9158.8358.5722,478,300
29 July 202159.2059.7058.0658.1157.8519,769,600
28 July 202158.2558.5457.3857.9857.7213,239,600
27 July 202158.6759.0858.2858.5658.3011,625,300
26 July 202158.2158.7758.0058.7058.4411,595,400
23 July 202157.9258.5957.7858.3658.108,550,800
22 July 202157.8357.9756.8957.7957.5413,377,400
21 July 202156.9358.1156.7657.8157.5613,990,300
20 July 202156.7357.4456.5257.0856.8317,575,300
19 July 202157.4857.5756.3256.6356.3818,287,500
16 July 202157.9258.3557.5057.5557.3012,409,600
15 July 202157.6458.1357.4957.9557.6912,757,300
14 July 202158.1358.1857.6157.7757.529,776,800
13 July 202158.2658.4557.7057.8257.5711,367,100
12 July 202158.2658.3757.5258.2658.0011,576,300
09 July 202158.2258.7158.0158.0357.7714,741,400
08 July 202157.8058.3757.4158.2357.9721,483,600
07 July 202157.9858.3057.7358.1757.9112,869,000
06 July 202157.9958.2756.9357.6657.4112,866,600
06 July 20210.25 Dividend
02 July 202158.0058.5357.8358.4257.9110,668,500
01 July 202157.0757.9957.0257.7557.2510,033,900
30 June 202156.5357.1456.3857.0256.5312,985,100
29 June 202156.1757.0356.1756.5456.0512,496,400
28 June 202156.6356.6955.8256.1055.6113,483,900
25 June 202155.9656.6055.9056.4255.9317,280,700
24 June 202155.7056.3155.6056.0655.5720,521,500
23 June 202157.4757.8054.9155.4855.0034,001,700
22 June 202157.4657.8157.2957.6357.1314,324,500
21 June 202156.9857.4056.8657.2856.7812,966,100
18 June 202157.2557.4856.4456.7156.2226,722,700
17 June 202156.9857.8756.7557.5257.0215,549,400
16 June 202157.6758.1056.8457.1256.6314,960,000
15 June 202157.2757.7757.2257.3256.8212,092,700
14 June 202156.7857.2956.2657.2856.7812,473,900
11 June 202156.5556.8956.4256.8856.399,737,900
10 June 202156.4657.0456.3556.6056.1112,373,300
09 June 202156.7956.9256.2256.2655.779,220,900
08 June 202156.7956.9456.1356.4355.9414,745,600
07 June 202156.7357.2456.6356.9256.4311,099,400
04 June 202156.6657.2156.4357.0056.5111,314,900
03 June 202156.5256.6355.8556.3955.9010,671,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...