Buy
Sell
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
  0.87 1.73% 51.11 50.60 50.98 51.27 50.11 50.75 14,369,950 01:00:00

Comcast (CMCSA) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
01 Dec 202051.020.781.55%50.1151.2714,369,346
30 Nov 202050.24-1.51-2.92%49.8451.4834,355,178
27 Nov 202051.75-0.05-0.1%51.3152.216,243,660
25 Nov 202051.80-0.54-1.03%50.777952.19519,290,353
24 Nov 202052.342.535.08%49.9652.4931,840,803
23 Nov 202049.810.641.3%48.7949.9814,676,843
20 Nov 202049.17-0.31-0.63%49.1049.6818,176,477
19 Nov 202049.480.340.69%49.0049.73513,483,633
18 Nov 202049.14-0.64-1.29%49.0450.3818,255,717
17 Nov 202049.780.240.48%48.9849.9919,432,283
16 Nov 202049.540.541.1%49.2549.7519,427,368
13 Nov 202049.001.022.13%47.7349.24517,024,536
12 Nov 202047.980.310.65%47.2548.0920,020,558
11 Nov 202047.67-0.10-0.21%47.1247.9711,839,961
10 Nov 202047.770.591.25%45.9547.9621,100,299
09 Nov 202047.182.655.95%46.7248.2337,452,083
06 Nov 202044.530.180.41%43.9544.7014,129,220
05 Nov 202044.350.651.49%44.2144.8118,894,108
04 Nov 202043.701.082.53%43.4044.6123,062,473
03 Nov 202042.621.222.95%41.752142.9822,460,224
02 Nov 202041.40-0.84-1.99%40.96542.9324,474,759
Download more Comcast Corporation Historical Data

Comcast Corporation (CMCSA) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week50.0052.4949.8451.4022,932,4991.112.22%
1 Month41.9552.4941.752148.2720,061,3579.1621.84%
3 Months43.8152.4940.96546.0818,538,5737.3016.66%
6 Months39.5452.4937.7743.7717,750,36111.5729.26%
1 Year44.4052.4931.70541.5221,288,4806.7115.11%
3 Years37.1552.4930.4339.2720,897,99513.9637.58%
5 Years15.36552.4913.08536.1917,815,03135.75232.64%
ADVFN Advertorial
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:20201202 04:32:41