Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CMCSA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 39.21 | 0.00 | 0.00% | 39.00 | 39.625 | 38.96 | 13,466,801 |
| May 20 2024 | 39.21 | -0.06 | -0.15% | 39.17 | 39.31 | 38.665 | 12,531,060 |
| May 17 2024 | 39.27 | -0.10 | -0.25% | 39.28 | 39.385 | 38.91 | 13,745,256 |
| May 16 2024 | 39.37 | 0.12 | 0.31% | 39.16 | 39.43 | 38.885 | 15,670,499 |
| May 15 2024 | 39.25 | -0.45 | -1.13% | 39.88 | 39.95 | 39.01 | 18,826,242 |
| May 14 2024 | 39.70 | 0.00 | 0.00% | 40.01 | 40.0575 | 39.59 | 16,096,154 |
| May 13 2024 | 39.70 | 0.39 | 0.99% | 39.57 | 39.74 | 39.32 | 18,405,367 |
| May 10 2024 | 39.31 | 0.77 | 2.00% | 38.37 | 39.45 | 38.33 | 15,226,712 |
| May 09 2024 | 38.54 | -0.51 | -1.31% | 39.01 | 39.11 | 38.40 | 23,591,182 |
| May 08 2024 | 39.05 | 0.56 | 1.45% | 38.46 | 39.80 | 38.36 | 22,394,329 |
| May 07 2024 | 38.49 | 0.00 | 0.00% | 38.65 | 38.72 | 38.3701 | 30,572,227 |
| May 06 2024 | 38.49 | -0.20 | -0.52% | 38.83 | 39.06 | 38.4239 | 32,165,066 |
| May 03 2024 | 38.69 | 0.33 | 0.86% | 38.45 | 38.84 | 38.375 | 22,278,177 |
| May 02 2024 | 38.36 | 0.16 | 0.42% | 38.54 | 38.75 | 38.072 | 17,006,476 |
| May 01 2024 | 38.20 | 0.09 | 0.24% | 38.05 | 38.695 | 38.02 | 19,736,445 |
| Apr 30 2024 | 38.11 | -0.74 | -1.90% | 38.62 | 38.74 | 37.835 | 20,204,915 |
| Apr 29 2024 | 38.85 | 0.28 | 0.73% | 38.57 | 38.95 | 38.46 | 14,931,687 |
| Apr 26 2024 | 38.57 | 0.70 | 1.85% | 37.10 | 38.715 | 36.43 | 29,782,928 |
| Apr 25 2024 | 37.87 | -2.34 | -5.82% | 38.65 | 39.2399 | 37.19 | 37,795,057 |
| Apr 24 2024 | 40.21 | -0.15 | -0.37% | 39.96 | 40.34 | 39.82 | 19,576,082 |
| Apr 23 2024 | 40.36 | -0.21 | -0.52% | 40.45 | 41.12 | 40.305 | 15,323,665 |
| Apr 22 2024 | 40.57 | 0.33 | 0.82% | 40.48 | 40.70 | 39.96 | 24,642,022 |
| Apr 19 2024 | 40.24 | 0.62 | 1.56% | 39.71 | 40.30 | 39.57 | 24,227,476 |
| Apr 18 2024 | 39.62 | 0.63 | 1.62% | 39.30 | 39.69 | 39.13 | 15,684,659 |
| Apr 17 2024 | 38.99 | -0.13 | -0.33% | 39.31 | 39.42 | 38.88 | 20,449,256 |
| Apr 16 2024 | 39.12 | -0.31 | -0.79% | 39.40 | 39.595 | 39.01 | 18,926,798 |
| Apr 15 2024 | 39.43 | 0.06 | 0.15% | 39.71 | 39.915 | 39.11 | 21,293,611 |
| Apr 12 2024 | 39.37 | -0.77 | -1.92% | 39.87 | 39.95 | 39.23 | 23,411,796 |
| Apr 11 2024 | 40.14 | 0.42 | 1.06% | 40.03 | 40.26 | 39.64 | 24,558,512 |
| Apr 10 2024 | 39.72 | -0.43 | -1.07% | 40.15 | 40.15 | 39.38 | 22,368,175 |
| Apr 09 2024 | 40.15 | -0.56 | -1.38% | 40.28 | 40.785 | 39.95 | 32,645,419 |
| Apr 08 2024 | 40.71 | -0.19 | -0.46% | 40.75 | 41.01 | 40.58 | 28,115,490 |
| Apr 05 2024 | 40.90 | -0.21 | -0.51% | 40.87 | 41.185 | 40.635 | 22,832,445 |
| Apr 04 2024 | 41.11 | -0.42 | -1.01% | 41.81 | 42.005 | 40.95 | 24,457,717 |
| Apr 03 2024 | 41.53 | -0.28 | -0.67% | 41.74 | 41.945 | 41.41 | 18,817,712 |
| Apr 02 2024 | 41.81 | -0.47 | -1.11% | 42.18 | 42.655 | 41.61 | 16,801,130 |
| Apr 01 2024 | 42.28 | -1.07 | -2.47% | 43.03 | 43.05 | 41.85 | 18,299,936 |
| Mar 28 2024 | 43.35 | 0.28 | 0.65% | 43.18 | 43.59 | 43.12 | 21,183,879 |
| Mar 27 2024 | 43.07 | 0.59 | 1.39% | 42.74 | 43.085 | 42.69 | 14,065,634 |
| Mar 26 2024 | 42.48 | -0.16 | -0.38% | 42.66 | 42.66 | 42.14 | 19,299,182 |
| Mar 25 2024 | 42.64 | -0.10 | -0.23% | 42.87 | 42.88 | 42.30 | 17,851,298 |
| Mar 22 2024 | 42.74 | -0.15 | -0.35% | 43.09 | 43.125 | 42.465 | 15,030,163 |
| Mar 21 2024 | 42.89 | -0.21 | -0.49% | 43.00 | 43.01 | 42.45 | 18,794,469 |
| Mar 20 2024 | 43.10 | 0.11 | 0.26% | 42.90 | 43.22 | 42.69 | 27,557,823 |
| Mar 19 2024 | 42.99 | -0.13 | -0.30% | 42.94 | 43.25 | 42.63 | 23,083,952 |
| Mar 18 2024 | 43.12 | 0.35 | 0.82% | 43.05 | 43.49 | 42.94 | 21,627,794 |
| Mar 15 2024 | 42.77 | -0.05 | -0.12% | 42.84 | 43.31 | 42.69 | 45,303,578 |
| Mar 14 2024 | 42.82 | -0.46 | -1.06% | 43.10 | 43.15 | 42.01 | 25,065,881 |
| Mar 13 2024 | 43.28 | 0.09 | 0.22% | 43.41 | 43.68 | 43.20 | 14,468,968 |
| Mar 12 2024 | 43.185 | -0.36 | -0.82% | 43.67 | 43.67 | 42.795 | 18,813,703 |
| Mar 11 2024 | 43.54 | 0.96 | 2.25% | 42.69 | 43.68 | 42.64 | 25,324,318 |
| Mar 08 2024 | 42.58 | 0.84 | 2.01% | 41.74 | 42.63 | 41.60 | 18,007,280 |
| Mar 07 2024 | 41.74 | -0.41 | -0.97% | 42.295 | 42.37 | 41.51 | 17,712,118 |
| Mar 06 2024 | 42.15 | 0.09 | 0.21% | 42.11 | 42.41 | 41.67 | 16,593,182 |
| Mar 05 2024 | 42.06 | 0.21 | 0.50% | 41.91 | 42.57 | 41.72 | 26,735,036 |
| Mar 04 2024 | 41.85 | -0.95 | -2.22% | 42.72 | 42.88 | 41.59 | 20,055,420 |
| Mar 01 2024 | 42.80 | -0.05 | -0.12% | 42.66 | 43.07 | 42.17 | 15,014,390 |
| Feb 29 2024 | 42.85 | 0.70 | 1.66% | 42.53 | 42.95 | 42.44 | 28,704,262 |
| Feb 28 2024 | 42.15 | -0.12 | -0.28% | 42.24 | 42.63 | 42.12 | 13,189,448 |
| Feb 27 2024 | 42.27 | 0.08 | 0.19% | 42.22 | 42.31 | 41.895 | 13,163,593 |
| Feb 26 2024 | 42.19 | 0.29 | 0.69% | 41.91 | 42.57 | 41.77 | 21,112,876 |
| Feb 23 2024 | 41.90 | -0.01 | -0.02% | 41.86 | 42.32 | 41.67 | 14,671,540 |
| Feb 22 2024 | 41.91 | 0.06 | 0.14% | 41.885 | 41.99 | 41.40 | 19,293,632 |
