Share Name Share Symbol Market Type
Comcast Corporation NASDAQ:CMCSA NASDAQ Common Stock
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -0.20 -0.43% 45.82 45.41 46.57 46.42 45.66 45.76 21,235,478 05:00:01

Comcast (CMCSA) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
21 Feb 202045.76-0.24-0.52%45.3246.4220,563,174
20 Feb 202046.000.030.07%45.5046.1511,888,148
19 Feb 202045.97-0.21-0.45%45.8646.25514,559,908
18 Feb 202046.17860.090.19%45.8146.3913,400,476
14 Feb 202046.090.020.04%45.7546.2213,727,784
13 Feb 202046.070.050.11%45.3646.3517,462,504
12 Feb 202046.021.232.75%44.93546.13523,468,542
11 Feb 202044.790.130.29%44.3644.8410,475,182
10 Feb 202044.66-0.08-0.18%44.2644.73112,730,437
07 Feb 202044.740.140.31%44.2744.8512,856,798
06 Feb 202044.600.010.02%44.2945.055514,128,101
05 Feb 202044.590.260.59%44.3845.1420,193,094
04 Feb 202044.331.744.09%43.1044.5227,561,541
03 Feb 202042.59-0.67-1.55%42.5943.6525,545,974
31 Jan 202043.26-0.88-1.99%43.0044.1423,506,968
30 Jan 202044.140.821.89%42.7044.1923,270,733
29 Jan 202043.32-0.72-1.63%43.1544.3021,093,686
28 Jan 202044.04-0.01-0.02%43.8144.41514,134,709
27 Jan 202044.05-0.54-1.21%43.7544.7521,290,828
24 Jan 202044.59-1.06-2.32%44.2145.5038,340,498
23 Jan 202045.65-2.09-4.38%45.514448.8436,607,973
22 Jan 202047.740.440.93%47.2747.7417,799,930
Download more Comcast Corporation Historical Data

Comcast Corporation (CMCSA) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week46.0846.4245.5046.0613,394,079-0.26-0.56%
1 Month44.903546.4242.5944.5818,928,2060.91652.04%
3 Months44.6048.8442.0144.6019,613,6151.222.74%
6 Months43.7648.8442.0144.8017,046,8202.064.71%
1 Year37.6148.8437.4443.3217,016,8518.2121.83%
3 Years38.0348.8430.4338.6020,305,4367.7920.48%
5 Years14.56548.8412.5032.6916,339,65031.26214.59%
Your Recent History
NASDAQ
CMCSA
Comcast
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200222 08:29:38