ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

CMCSA Comcast Corporation

42.60
-0.25 (-0.58%)
Mar 01 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Comcast Corporation CMCSA NASDAQ Common Stock
  Price Change Price Change % Share Price Last Trade
-0.25 -0.58% 42.60 19:00:00
Open Price Low Price High Price Close Price Previous Close
42.66 42.17 43.07 42.80 42.85
more quote information »

CMCSA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week41.8643.0741.6742.3618,168,3440.741.77%
1 Month45.3545.8240.73542.4022,439,400-2.75-6.06%
3 Months41.7047.1140.73543.4219,640,9620.902.16%
6 Months46.6747.1137.91543.2819,274,678-4.07-8.72%
1 Year36.8847.45534.6341.9118,743,7685.7215.51%
3 Years53.2261.8028.43543.9720,328,336-10.62-19.95%
5 Years38.8561.8028.43543.6219,715,7433.759.65%

CMCSA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Feb 21 2024 41.85 0.19 0.46% 41.92 41.95 41.49 20,652,782
Feb 20 2024 41.66 0.42 1.02% 41.15 41.73 40.735 20,853,171
Feb 16 2024 41.24 -0.56 -1.34% 41.77 41.77 41.16 22,622,498
Feb 15 2024 41.80 -0.22 -0.52% 41.79 42.17 41.67 20,890,065
Feb 14 2024 42.02 0.17 0.41% 42.04 42.13 41.68 22,865,987
Feb 13 2024 41.85 -0.76 -1.78% 42.48 42.55 41.505 24,548,677
Feb 12 2024 42.61 0.54 1.28% 41.94 42.99 41.93 21,666,503
Feb 09 2024 42.07 0.82 1.99% 41.47 42.275 41.225 27,368,136
Feb 08 2024 41.25 -1.61 -3.76% 43.02 43.06 41.055 44,877,555
Feb 07 2024 42.86 -1.56 -3.51% 44.63 44.79 42.84 31,221,125
Feb 06 2024 44.42 -0.45 -1.00% 44.94 44.94 44.14 18,653,093
Feb 05 2024 44.87 -0.22 -0.49% 44.95 45.375 44.78 15,527,127
See More Historical Prices »

Your Recent History

Delayed Upgrade Clock

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

Support: 1-888-992-3836 | help@advfn.com