Comcast Corporation (CMCSA) NASDAQ

29.54

+0.28(+0.96%)

Updated at October 17 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202529.329.5429.5429.6429.1620.55M
October 16, 202529.6629.2629.2629.8329.1520.08M
October 15, 202529.9329.7229.7230.1229.4520.54M
October 14, 202529.4529.9929.9930.1129.4123.16M
October 13, 202529.5329.4129.4129.7729.3916.84M
October 10, 202530.1929.4629.4630.3829.4322.8M
October 09, 202530.8630.0830.0830.9730.0622.5M
October 08, 202530.6130.7730.7730.9930.4623.75M
October 07, 202531.0930.630.631.1330.330.18M
October 06, 202530.831.0931.0931.1130.4227.87M
October 03, 202530.4330.930.931.230.4132.64M
October 02, 202530.7230.430.430.830.3823.6M
October 01, 202531.0430.9430.9431.3730.930.25M
September 30, 202531.4531.4231.4231.8131.2337.48M
September 29, 202531.8331.4931.4931.8731.4122.27M
September 26, 202531.6731.7231.7231.8931.5615.57M
September 25, 202531.7131.6231.6231.9131.5219.35M
September 24, 202531.7931.6131.6131.7931.4621.31M
September 23, 202531.5931.6231.6232.1831.5926.27M
September 22, 202531.3331.4931.4931.5831.336.36M
September 19, 202531.7131.5931.5931.8831.453.78M
September 18, 202532.3331.6231.6232.4231.3334.98M
September 17, 202532.4332.4332.4332.832.2415.61M
September 16, 202532.6232.2932.2932.7631.9821.62M
September 15, 202533.0332.6232.6233.1532.5221.39M
September 12, 202533.333.0633.0633.3832.4521.28M
September 11, 202533.4633.433.433.5633.1821.63M
September 10, 202533.5333.4833.4833.7432.917.68M
September 09, 202533.9933.6733.6734.0433.6717.14M
September 08, 202532.57343434.1132.5227.8M
September 05, 202534.0333.9133.9134.3833.5920.29M
September 04, 202534.0333.9533.9534.4533.7227.94M
September 03, 202534.1533.8933.8934.1833.4817.89M
September 02, 202533.734.1334.1334.1633.6520.3M
August 29, 202533.5633.9733.9733.9933.4616.73M
August 28, 202533.8533.5733.5733.8933.2621.18M
August 27, 202533.5933.8133.8133.8533.4517.52M
August 26, 202533.9833.6833.6833.9833.5222.27M
August 25, 202534.0534.0134.0134.1833.8217.15M
August 22, 202533.7134.1534.1534.433.7125.27M
August 21, 202533.2333.633.633.633.1216.16M
August 20, 202533.9433.2933.2934.0233.0620.23M
August 19, 202533.5333.8933.8933.9933.4515.95M
August 18, 202533.2533.4333.4333.633.2125.12M
August 15, 202533.0333.4533.4533.543320.7M
August 14, 202532.7332.932.933.0232.614.58M
August 13, 202532.1732.9432.943332.0929.74M
August 12, 202531.5232.132.132.3631.5219.95M
August 11, 202531.6931.4131.4132.0931.0319.95M
August 08, 202531.7131.6731.6732.0431.5916.07M
August 07, 202532.3631.6731.6732.4831.6225.14M
August 06, 202532.6632.1632.1632.7632.1321.34M
August 05, 202532.732.5132.5132.8332.4627.44M
August 04, 202532.6232.5632.5632.9532.4929.38M
August 01, 202533.3532.5232.5233.4732.4722.4M
July 31, 202533.9933.2333.2334.132.940.35M
July 30, 202532.8332.532.533.1432.3935.2M
July 29, 202533.5632.8332.8333.6532.5832.9M
July 28, 202533.6733.5333.5333.7533.3119.63M
July 25, 202534.1433.6833.6834.4433.232.91M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved