Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Comcast Corp (CMCSA)

25.16
+0.36 (1.45%)
NASDAQ · Last Trade: Nov 13th, 10:41 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Comcast Corp (CMCSA)

DateOpenHighLowCloseVolumeAdjusted Close
11/13/202624.9725.4124.8525.1618,357,33125.16
11/12/202625.3225.3524.7524.8019,513,27424.80
11/11/202624.4725.0324.4025.0217,654,19425.02
11/10/202624.5925.0524.0224.7522,334,47424.75
11/09/202624.1624.5724.1124.5123,838,25924.51
11/06/202624.2024.7724.0924.3926,424,20024.39
11/05/202625.1025.3024.5224.9536,256,23624.95
11/04/202624.3325.0724.0024.8533,970,30024.85
11/03/202623.8424.0423.4523.6734,995,07623.67
11/02/202623.2823.8823.1023.8735,898,39223.87
10/30/202622.8623.3122.5923.2248,922,25523.22
10/29/202621.9722.2921.8022.2728,849,57322.27
10/28/202621.8021.9321.4621.5730,475,76721.57
10/27/202622.0222.1221.7121.8421,978,25921.84
10/26/202622.2022.4521.9022.0538,299,87922.05
10/23/202622.4723.0922.4022.6931,340,13422.69
10/22/202622.4423.2922.0022.8454,383,48222.84
10/21/202621.9422.1321.5722.0840,190,92522.08
10/20/202622.0822.4122.0422.3634,298,86022.36
10/19/202621.6522.1421.0021.9030,358,31221.90
10/16/202621.9122.3221.7621.9029,614,47421.90
10/15/202621.4622.0821.4321.7732,441,14521.77
10/14/202620.9621.0920.6121.0525,841,15521.05
10/13/202620.8721.0320.6520.8823,167,94020.88
10/12/202620.7720.8620.5020.6824,637,39620.68
10/09/202620.8921.0320.4820.6632,678,68720.66
10/08/202620.9121.2320.7521.2144,718,69421.21
10/07/202621.2621.4320.8820.9430,088,82520.94
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
9/17/202623.8023.9422.4922.9136,331,73622.56
9/16/202624.3824.4723.5923.7324,269,89623.37
9/15/202624.6124.7724.3724.4227,248,48324.05
9/14/202625.3325.4524.8224.8838,786,16624.50
9/11/202625.2125.4125.0025.2016,448,91524.81
9/10/202624.6025.3424.5125.1724,032,06324.78
9/09/202626.1926.2524.1924.5947,085,46024.21
9/08/202626.3126.4025.9626.3327,065,92225.93
9/04/202626.6226.7326.3826.4917,284,41626.08
9/03/202626.8927.1326.5026.6521,938,20526.24
9/02/202626.4927.1926.4626.8118,891,17526.40
9/01/202626.5226.7626.2726.3019,366,71625.90
8/31/202626.8326.9726.5926.6223,312,84026.21
8/28/202626.7427.1126.5327.0620,587,30026.65
8/27/202626.8127.0526.3626.4120,703,13026.01
8/26/202627.1127.2726.9727.2013,763,73326.78
8/25/202626.9027.3526.6927.1022,652,00226.69
8/24/202626.9027.1826.8427.0216,801,24426.61
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
8/17/202625.8826.0925.5025.5721,546,08325.18
8/14/202626.3126.4926.1326.1820,010,48625.78