NasdaqGS - Delayed Quote USD

Comcast Corporation (CMCSA)

Compare
39.82 +0.54 (+1.37%)
At close: September 18 at 4:00 PM EDT
40.08 +0.26 (+0.65%)
Pre-Market: 8:55 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Sep 18, 2024 39.36 40.11 38.50 39.82 39.82 17,276,800
Sep 17, 2024 39.55 39.82 39.22 39.28 39.28 13,113,200
Sep 16, 2024 39.79 40.05 39.19 39.36 39.36 16,730,900
Sep 13, 2024 39.31 39.89 39.23 39.55 39.55 13,100,500
Sep 12, 2024 38.87 39.33 38.51 39.31 39.31 17,059,400
Sep 11, 2024 39.14 39.14 38.14 38.68 38.68 16,883,400
Sep 10, 2024 39.82 39.96 38.91 39.14 39.14 13,752,400
Sep 9, 2024 39.74 40.03 38.95 39.72 39.72 13,590,800
Sep 6, 2024 39.80 40.35 39.49 39.61 39.61 18,549,200
Sep 5, 2024 38.91 39.83 38.88 39.80 39.80 19,033,700
Sep 4, 2024 39.70 40.17 38.40 38.67 38.67 24,534,700
Sep 3, 2024 39.68 39.89 39.41 39.50 39.50 18,351,000
Aug 30, 2024 39.73 39.73 39.17 39.57 39.57 25,874,900
Aug 29, 2024 40.02 40.08 39.40 39.46 39.46 22,626,400
Aug 28, 2024 40.25 40.35 39.91 39.93 39.93 11,219,600
Aug 27, 2024 40.17 40.54 40.14 40.24 40.24 13,067,600
Aug 26, 2024 40.02 40.46 39.86 40.25 40.25 11,122,400
Aug 23, 2024 39.63 39.94 39.49 39.82 39.82 11,682,200
Aug 22, 2024 40.10 40.10 39.18 39.41 39.41 9,263,100
Aug 21, 2024 40.23 40.30 39.80 39.94 39.94 12,748,100
Aug 20, 2024 40.05 40.28 39.97 40.03 40.03 13,552,700
Aug 19, 2024 39.47 40.31 39.47 40.26 40.26 13,280,700
Aug 16, 2024 39.64 39.83 39.50 39.62 39.62 14,170,200
Aug 15, 2024 39.28 39.54 38.92 39.52 39.52 17,291,000
Aug 14, 2024 38.78 39.12 38.77 39.01 39.01 17,941,600
Aug 13, 2024 38.90 39.26 38.68 39.12 39.12 14,022,600
Aug 12, 2024 39.00 39.10 38.47 38.53 38.53 12,209,400
Aug 9, 2024 39.07 39.37 38.70 39.08 39.08 13,999,500
Aug 8, 2024 38.46 39.44 38.44 39.35 39.35 13,668,100
Aug 7, 2024 39.19 39.60 38.47 38.51 38.51 16,744,200
Aug 6, 2024 38.90 39.45 38.73 38.92 38.92 15,853,800
Aug 5, 2024 40.18 40.52 38.61 39.18 39.18 21,390,800
Aug 2, 2024 40.87 41.14 39.84 39.90 39.90 25,951,700
Aug 1, 2024 41.25 41.42 40.21 40.26 40.26 21,797,000
Jul 31, 2024 40.76 41.63 40.68 41.27 41.27 24,873,200
Jul 30, 2024 40.77 41.05 40.38 40.81 40.81 25,226,100
Jul 29, 2024 39.73 40.78 39.63 40.68 40.68 21,995,900
Jul 26, 2024 38.57 40.11 38.54 39.69 39.69 24,563,900
Jul 25, 2024 38.54 39.37 38.23 38.24 38.24 18,385,300
Jul 24, 2024 38.72 38.85 37.38 38.09 38.09 23,447,900
Jul 23, 2024 39.41 39.57 36.97 38.51 38.51 30,777,500
Jul 22, 2024 40.11 40.19 38.78 39.53 39.53 23,213,400
Jul 19, 2024 40.18 40.29 39.87 40.08 40.08 19,305,200
Jul 18, 2024 40.23 41.20 40.13 40.14 40.14 17,757,900
Jul 17, 2024 39.68 40.74 39.67 40.59 40.59 31,689,700
Jul 16, 2024 38.94 39.67 38.86 39.61 39.61 18,541,200
Jul 15, 2024 38.25 39.44 38.20 38.94 38.94 19,018,300
Jul 12, 2024 37.99 38.34 37.91 38.29 38.29 16,748,600
Jul 11, 2024 37.59 38.19 37.56 37.75 37.75 18,630,000
Jul 10, 2024 37.58 37.67 37.14 37.43 37.43 19,225,400
Jul 9, 2024 37.27 37.67 37.15 37.51 37.51 18,695,300
Jul 8, 2024 37.79 37.99 37.21 37.33 37.33 17,617,700
Jul 5, 2024 37.96 37.99 37.68 37.86 37.86 12,172,200
Jul 3, 2024 0.31 Dividend
Jul 3, 2024 37.75 38.31 37.71 38.05 38.05 7,658,000
Jul 2, 2024 38.36 38.36 37.77 38.16 37.85 15,707,800
Jul 1, 2024 38.90 39.08 38.14 38.17 37.86 16,905,700
Jun 28, 2024 38.54 39.25 38.50 39.16 38.84 38,288,900
Jun 27, 2024 38.28 38.39 37.96 38.28 37.97 13,073,200
Jun 26, 2024 38.29 38.44 37.62 38.22 37.91 23,560,600
Jun 25, 2024 38.66 38.66 37.94 38.40 38.09 25,171,900
Jun 24, 2024 38.29 38.80 38.06 38.48 38.17 19,434,300
Jun 21, 2024 38.22 38.71 37.97 38.48 38.17 49,147,000
Jun 20, 2024 36.78 37.98 36.71 37.85 37.54 21,203,300
Jun 18, 2024 37.34 37.79 36.75 36.90 36.60 22,444,900
Jun 17, 2024 37.39 37.47 36.92 37.31 37.01 31,105,500
Jun 14, 2024 37.37 37.68 37.26 37.44 37.14 12,692,500
Jun 13, 2024 37.50 37.84 37.31 37.58 37.27 18,514,800
Jun 12, 2024 38.53 38.64 37.48 37.83 37.52 18,902,700
Jun 11, 2024 38.15 38.60 37.96 38.32 38.01 16,480,000
Jun 10, 2024 38.91 38.98 38.52 38.79 38.47 13,185,600
Jun 7, 2024 39.06 39.35 38.91 38.96 38.64 16,049,300
Jun 6, 2024 39.17 39.92 39.01 39.07 38.75 20,336,300
Jun 5, 2024 39.60 39.60 39.06 39.14 38.82 12,635,500
Jun 4, 2024 39.42 39.78 39.20 39.56 39.24 14,580,900
Jun 3, 2024 40.00 40.07 39.28 39.58 39.26 15,651,400
May 31, 2024 38.46 40.09 38.13 40.03 39.70 27,039,300
May 30, 2024 38.06 38.91 37.92 38.87 38.55 18,256,100
May 29, 2024 38.26 38.43 37.85 37.94 37.63 28,533,500
May 28, 2024 38.23 38.81 38.16 38.54 38.23 16,937,200
May 24, 2024 38.74 38.82 38.25 38.54 38.23 14,375,200
May 23, 2024 38.82 39.14 38.50 38.68 38.37 16,081,800
May 22, 2024 39.19 39.19 38.66 38.89 38.57 17,755,200
May 21, 2024 39.00 39.63 38.96 39.21 38.89 13,472,000
May 20, 2024 39.17 39.31 38.67 39.21 38.89 12,533,400
May 17, 2024 39.28 39.39 38.91 39.27 38.95 13,733,400
May 16, 2024 39.16 39.43 38.89 39.37 39.05 15,663,800
May 15, 2024 39.88 39.95 39.01 39.25 38.93 18,828,100
May 14, 2024 40.01 40.06 39.59 39.70 39.38 16,096,700
May 13, 2024 39.57 39.74 39.32 39.70 39.38 18,405,400
May 10, 2024 38.37 39.45 38.33 39.31 38.99 15,227,400
May 9, 2024 39.01 39.11 38.40 38.54 38.23 23,593,200
May 8, 2024 38.46 39.80 38.36 39.05 38.73 22,394,300
May 7, 2024 38.64 38.72 38.37 38.49 38.18 30,573,400
May 6, 2024 38.78 39.06 38.42 38.49 38.18 32,166,400
May 3, 2024 38.45 38.84 38.38 38.69 38.38 22,278,700
May 2, 2024 38.54 38.75 38.07 38.36 38.05 16,967,700
May 1, 2024 38.05 38.70 38.02 38.20 37.89 19,737,000
Apr 30, 2024 38.62 38.74 37.84 38.11 37.80 20,206,700
Apr 29, 2024 38.57 38.95 38.46 38.85 38.53 14,933,000
Apr 26, 2024 37.10 38.72 36.43 38.57 38.26 29,783,200
Apr 25, 2024 38.65 39.24 37.19 37.87 37.56 37,835,400
Apr 24, 2024 39.96 40.34 39.82 40.21 39.88 19,581,200
Apr 23, 2024 40.45 41.12 40.31 40.36 40.03 15,324,900
Apr 22, 2024 40.48 40.70 39.96 40.57 40.24 24,644,700
Apr 19, 2024 39.71 40.30 39.57 40.24 39.91 24,227,500
Apr 18, 2024 39.35 39.69 39.13 39.62 39.30 15,684,700
Apr 17, 2024 39.31 39.42 38.88 38.99 38.67 20,450,100
Apr 16, 2024 39.40 39.60 39.01 39.12 38.80 18,927,200
Apr 15, 2024 39.75 39.92 39.11 39.43 39.11 21,293,600
Apr 12, 2024 39.87 39.95 39.23 39.37 39.05 23,411,800
Apr 11, 2024 40.05 40.26 39.64 40.14 39.81 24,560,300
Apr 10, 2024 40.15 40.15 39.38 39.72 39.40 22,368,400
Apr 9, 2024 40.28 40.78 39.95 40.15 39.82 32,646,600
Apr 8, 2024 40.75 41.01 40.58 40.71 40.38 28,115,900
Apr 5, 2024 40.87 41.19 40.64 40.90 40.57 22,832,300
Apr 4, 2024 41.81 42.01 40.95 41.11 40.78 24,458,100
Apr 3, 2024 41.74 41.95 41.41 41.53 41.19 18,818,700
Apr 2, 2024 0.31 Dividend
Apr 2, 2024 42.18 42.66 41.61 41.81 41.47 16,801,500
Apr 1, 2024 43.03 43.05 41.85 42.28 41.63 18,303,600
Mar 28, 2024 43.19 43.59 43.12 43.35 42.68 21,157,200
Mar 27, 2024 42.74 43.09 42.69 43.07 42.41 14,106,600
Mar 26, 2024 42.66 42.66 42.14 42.48 41.83 19,299,300
Mar 25, 2024 42.87 42.88 42.30 42.64 41.98 17,851,200
Mar 22, 2024 43.09 43.13 42.47 42.74 42.08 15,037,400
Mar 21, 2024 43.00 43.01 42.45 42.89 42.23 18,752,200
Mar 20, 2024 42.90 43.22 42.69 43.10 42.44 27,557,800
Mar 19, 2024 42.94 43.25 42.63 42.99 42.33 23,083,700
Mar 18, 2024 43.05 43.49 42.94 43.12 42.46 21,627,800
Mar 15, 2024 42.84 43.31 42.69 42.77 42.11 45,303,600
Mar 14, 2024 43.10 43.15 42.01 42.82 42.16 25,065,800
Mar 13, 2024 43.41 43.68 43.20 43.28 42.61 14,472,000
Mar 12, 2024 43.65 43.65 42.80 43.19 42.53 18,817,100
Mar 11, 2024 42.73 43.68 42.64 43.54 42.87 25,322,100
Mar 8, 2024 41.74 42.63 41.60 42.58 41.92 18,006,900
Mar 7, 2024 42.30 42.37 41.51 41.74 41.10 17,712,400
Mar 6, 2024 42.11 42.41 41.67 42.15 41.50 16,593,600
Mar 5, 2024 41.91 42.57 41.72 42.06 41.41 26,734,800
Mar 4, 2024 42.73 42.88 41.59 41.85 41.21 20,055,600
Mar 1, 2024 42.66 43.07 42.17 42.80 42.14 15,014,400
Feb 29, 2024 42.53 42.95 42.44 42.85 42.19 28,706,500
Feb 28, 2024 42.24 42.63 42.12 42.15 41.50 13,195,600
Feb 27, 2024 42.22 42.31 41.90 42.27 41.62 13,143,900
Feb 26, 2024 41.92 42.57 41.77 42.19 41.54 21,113,100
Feb 23, 2024 41.86 42.32 41.67 41.90 41.25 14,671,600
Feb 22, 2024 41.89 41.99 41.40 41.91 41.26 19,295,000
Feb 21, 2024 41.92 41.95 41.49 41.85 41.21 20,653,100
Feb 20, 2024 41.15 41.73 40.74 41.66 41.02 20,854,900
Feb 16, 2024 41.71 41.75 41.16 41.24 40.61 22,573,400
Feb 15, 2024 41.79 42.17 41.67 41.80 41.16 20,891,000
Feb 14, 2024 42.04 42.13 41.68 42.02 41.37 24,630,800
Feb 13, 2024 42.48 42.55 41.51 41.85 41.21 24,549,500
Feb 12, 2024 41.94 42.99 41.93 42.61 41.95 21,666,800
Feb 9, 2024 41.47 42.28 41.23 42.07 41.42 27,368,100
Feb 8, 2024 43.02 43.06 41.06 41.25 40.61 44,879,600
Feb 7, 2024 44.63 44.79 42.84 42.86 42.20 31,222,500
Feb 6, 2024 44.94 44.94 44.14 44.42 43.74 18,652,900
Feb 5, 2024 44.95 45.38 44.78 44.87 44.18 15,528,400
Feb 2, 2024 45.33 45.82 44.87 45.09 44.40 25,234,100
Feb 1, 2024 46.74 47.11 46.18 46.73 46.01 18,583,200
Jan 31, 2024 46.64 47.11 46.38 46.54 45.82 18,579,600
Jan 30, 2024 46.40 46.84 46.01 46.65 45.93 15,675,800
Jan 29, 2024 46.08 46.51 45.81 46.11 45.40 19,263,600
Jan 26, 2024 45.43 46.32 45.33 46.26 45.55 20,086,400
Jan 25, 2024 43.70 46.34 43.57 45.27 44.57 29,722,100
Jan 24, 2024 44.28 44.33 43.50 43.80 43.13 19,446,800
Jan 23, 2024 43.74 44.16 43.43 43.95 43.27 15,712,100
Jan 22, 2024 43.51 43.93 43.43 43.62 42.95 18,082,700
Jan 19, 2024 42.59 43.36 42.52 43.35 42.68 23,604,800
Jan 18, 2024 42.11 42.63 42.08 42.54 41.89 19,797,300
Jan 17, 2024 42.82 43.06 42.14 42.35 41.70 18,568,900
Jan 16, 2024 42.96 43.23 42.74 43.09 42.43 17,183,200
Jan 12, 2024 43.42 43.42 42.86 42.99 42.33 12,742,400
Jan 11, 2024 43.58 43.68 42.83 43.27 42.60 12,706,400
Jan 10, 2024 43.30 43.56 42.98 43.48 42.81 12,187,000
Jan 9, 2024 43.20 43.43 42.80 43.28 42.61 14,842,100
Jan 8, 2024 43.04 43.82 42.93 43.73 43.06 16,124,400
Jan 5, 2024 42.78 43.31 42.73 43.04 42.38 12,647,500
Jan 4, 2024 43.27 43.35 42.49 42.63 41.97 19,595,600
Jan 3, 2024 43.68 43.88 43.22 43.31 42.64 15,442,700
Jan 2, 2024 0.29 Dividend
Jan 2, 2024 43.56 44.04 43.26 43.67 43.00 16,514,500
Dec 29, 2023 44.09 44.14 43.56 43.85 42.89 13,694,900
Dec 28, 2023 43.97 44.41 43.89 44.12 43.15 9,023,400
Dec 27, 2023 43.90 44.17 43.71 43.99 43.03 9,253,800
Dec 26, 2023 44.00 44.07 43.50 43.93 42.97 9,624,300
Dec 22, 2023 44.13 44.62 43.81 44.00 43.04 11,893,900
Dec 21, 2023 44.22 44.41 43.38 44.02 43.06 18,079,500
Dec 20, 2023 44.62 44.92 44.20 44.20 43.23 16,281,100
Dec 19, 2023 44.79 44.91 44.50 44.70 43.72 16,417,600
Dec 18, 2023 44.56 44.88 44.32 44.70 43.72 17,896,000
Dec 15, 2023 44.61 44.82 43.95 44.48 43.51 57,848,900
Dec 14, 2023 44.06 45.00 43.93 44.64 43.66 29,794,800
Dec 13, 2023 42.73 43.72 42.24 43.67 42.71 18,654,900
Dec 12, 2023 43.04 43.14 42.16 42.67 41.74 17,533,500
Dec 11, 2023 42.74 43.01 42.14 42.66 41.73 19,952,500
Dec 8, 2023 41.70 42.24 41.66 42.10 41.18 20,117,100
Dec 7, 2023 41.99 42.69 41.78 42.17 41.25 19,522,300
Dec 6, 2023 41.77 42.07 41.29 41.69 40.78 16,619,700
Dec 5, 2023 42.93 43.00 40.69 41.61 40.70 29,023,100
Dec 4, 2023 42.25 43.42 42.17 43.08 42.14 22,757,400
Dec 1, 2023 42.25 42.52 41.81 42.21 41.29 16,970,500
Nov 30, 2023 41.78 41.94 41.44 41.89 40.97 23,641,400
Nov 29, 2023 41.97 42.07 41.41 41.63 40.72 13,275,100
Nov 28, 2023 42.00 42.10 41.79 41.87 40.95 14,512,300
Nov 27, 2023 42.37 42.51 41.81 42.09 41.17 19,310,500
Nov 24, 2023 42.55 42.73 42.40 42.58 41.65 5,860,000
Nov 22, 2023 42.72 42.93 42.40 42.48 41.55 12,855,100
Nov 21, 2023 43.00 43.04 42.34 42.60 41.67 11,721,800
Nov 20, 2023 42.28 43.14 42.17 42.94 42.00 14,453,300
Nov 17, 2023 42.66 42.97 42.33 42.42 41.49 13,386,000
Nov 16, 2023 42.78 43.07 41.87 42.41 41.48 18,367,800
Nov 15, 2023 41.88 42.65 41.88 42.53 41.60 17,121,500
Nov 14, 2023 42.30 42.50 41.77 41.87 40.95 22,518,400
Nov 13, 2023 41.68 41.83 41.28 41.49 40.58 14,212,500
Nov 10, 2023 41.08 41.96 41.05 41.91 40.99 20,077,400
Nov 9, 2023 41.66 41.77 40.77 40.88 39.98 25,986,900
Nov 8, 2023 41.86 42.04 41.29 41.52 40.61 18,889,200
Nov 7, 2023 42.45 42.46 41.97 42.04 41.12 19,771,400
Nov 6, 2023 43.14 43.26 42.20 42.46 41.53 18,680,900
Nov 3, 2023 42.86 43.42 42.82 43.18 42.23 19,005,500
Nov 2, 2023 41.86 42.58 41.86 42.50 41.57 16,755,300
Nov 1, 2023 41.37 42.14 41.34 41.82 40.90 19,505,200
Oct 31, 2023 40.70 41.34 40.67 41.29 40.39 18,861,000
Oct 30, 2023 39.96 40.62 39.94 40.45 39.56 18,202,300
Oct 27, 2023 38.00 40.41 37.92 39.64 38.77 35,949,000
Oct 26, 2023 40.05 40.46 39.08 39.15 38.29 50,005,400
Oct 25, 2023 43.33 43.60 42.72 42.75 41.81 23,342,900
Oct 24, 2023 43.36 43.59 43.19 43.46 42.51 19,539,800
Oct 23, 2023 43.13 43.30 42.73 42.94 42.00 14,469,400
Oct 20, 2023 42.86 43.34 42.32 42.86 41.92 22,457,700
Oct 19, 2023 44.19 44.34 42.99 43.07 42.13 17,908,900
Oct 18, 2023 44.28 44.52 43.90 44.02 43.06 13,384,800
Oct 17, 2023 44.22 44.70 44.10 44.36 43.39 15,746,200
Oct 16, 2023 44.05 44.33 43.77 44.25 43.28 17,065,500
Oct 13, 2023 43.90 44.07 43.51 43.81 42.85 16,559,100
Oct 12, 2023 44.34 44.46 43.80 43.90 42.94 16,757,100
Oct 11, 2023 44.64 44.93 44.09 44.24 43.27 16,840,300
Oct 10, 2023 44.24 44.66 43.82 44.47 43.50 15,558,400
Oct 9, 2023 43.46 44.24 43.36 44.09 43.12 15,734,600
Oct 6, 2023 42.71 43.61 42.39 43.47 42.52 23,466,200
Oct 5, 2023 43.45 43.60 42.88 43.02 42.08 17,612,300
Oct 4, 2023 43.39 43.58 43.16 43.47 42.52 20,740,000
Oct 3, 2023 0.29 Dividend
Oct 3, 2023 43.87 44.13 43.31 43.45 42.50 16,980,500
Oct 2, 2023 44.25 44.72 44.09 44.49 43.23 17,295,200
Sep 29, 2023 44.89 45.09 43.99 44.34 43.09 15,136,700
Sep 28, 2023 44.69 45.24 44.64 44.86 43.59 13,102,500
Sep 27, 2023 44.37 44.83 44.25 44.60 43.34 16,357,000
Sep 26, 2023 43.99 44.72 43.86 44.24 42.99 18,397,300
Sep 25, 2023 45.21 45.35 44.73 44.87 43.60 11,871,300
Sep 22, 2023 45.56 45.84 45.26 45.30 44.02 12,459,600
Sep 21, 2023 45.67 46.00 45.62 45.70 44.41 16,274,000
Sep 20, 2023 45.79 46.04 45.47 45.50 44.21 15,629,800
Sep 19, 2023 45.57 45.83 45.47 45.73 44.44 15,865,500

Related Tickers

CHTR Charter Communications, Inc.
339.64
+0.09%
 
TMUS T-Mobile US, Inc.
196.68
-2.97%
 
VZ Verizon Communications Inc.
43.88
-0.45%
 
T AT&T Inc.
21.73
-0.23%
 
VOD Vodafone Group Public Limited Company
10.23
+0.49%
 
LUMN Lumen Technologies, Inc.
6.38
+0.95%
 
IRDM Iridium Communications Inc.
27.43
-3.21%
 
BCE BCE Inc.
35.61
+3.19%
 
FYBR Frontier Communications Parent, Inc.
35.35
-0.84%
 
LBRDA Liberty Broadband Corporation
61.43
+1.15%