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
  0.05 0.13% 39.60 39.61 39.89 39.815 38.82 39.56 20,384,187 00:54:05

Comcast (CMCSA) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
29 May 202039.60-0.01-0.03%38.8039.8218,747,999
28 May 202039.61-0.09-0.23%39.4440.11517,732,529
27 May 202039.700.180.46%39.345640.4720,256,933
26 May 202039.520.782.01%39.2240.1321,465,835
22 May 202038.74-0.21-0.54%38.46539.3512,019,407
21 May 202038.95-0.15-0.38%38.5639.18520,539,750
20 May 202039.100.892.33%38.2139.2422,435,779
19 May 202038.210.050.14%37.3338.6627,710,187
18 May 202038.1552.246.22%36.0538.3524,595,306
15 May 202035.920.160.45%34.8535.9831,316,392
14 May 202035.760.792.26%34.16535.83524,213,077
13 May 202034.97-0.38-1.07%34.42535.601630,701,607
12 May 202035.35-0.81-2.24%35.3436.2316,926,049
11 May 202036.16-0.38-1.03%35.5436.9019,895,905
08 May 202036.5350.952.68%35.9636.6512,919,019
07 May 202035.580.350.99%35.3535.8817,116,035
06 May 202035.23-0.82-2.27%35.1036.4919,891,405
05 May 202036.05-0.17-0.46%35.9936.739918,496,057
04 May 202036.215-0.84-2.25%35.9237.2024,802,615
01 May 202037.05-0.59-1.57%36.7037.5119,760,749
30 Apr 202037.64-1.36-3.49%36.0139.9032,627,845
Download more Comcast Corporation Historical Data

Comcast Corporation (CMCSA) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week38.6740.4738.46539.4617,868,6760.932.4%
1 Month37.1440.4734.16537.1321,199,7182.466.62%
3 Months38.9140.7731.70536.4628,518,1330.691.77%
6 Months44.6048.8431.70539.9424,812,509-5.00-11.21%
1 Year42.2448.8431.70541.5320,327,952-2.64-6.25%
3 Years41.0348.8430.4338.4921,529,142-1.43-3.49%
5 Years14.772548.8412.5034.0117,096,31124.83168.07%
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:20200530 03:12:09