Comcast Corp (CMCSA) Historical Stock Data
39.60 ↓0.81 (-2.00%)
As of January 27, 2023, 3:58pm EST.
Historical Data
In the past 30 trading days, CMCSA is up 0.42% a day on average. There have been 18 days where Comcast Corp closed green and 12 days where CMCSA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 40.18 | 39.60 | ↓$0.58 (-1.44%) | 39.53 | 40.39 | 19.98M |
| 2023-01-26 | 39.05 | 40.41 | ↑$1.36 (3.48%) | 39.01 | 40.74 | 22.16M |
| 2023-01-25 | 40.31 | 40.10 | ↓$0.21 (-0.52%) | 39.56 | 40.31 | 24.26M |
| 2023-01-24 | 40.19 | 39.75 | ↓$0.44 (-1.09%) | 39.65 | 40.44 | 21.23M |
| 2023-01-23 | 39.25 | 40.26 | ↑$1.01 (2.57%) | 39.25 | 40.41 | 30.35M |
| 2023-01-20 | 38.24 | 39.37 | ↑$1.13 (2.96%) | 37.97 | 39.45 | 20.70M |
| 2023-01-19 | 38.24 | 38.14 | ↓$0.10 (-0.26%) | 37.77 | 38.37 | 15.35M |
| 2023-01-18 | 38.87 | 38.28 | ↓$0.59 (-1.51%) | 38.17 | 39.13 | 16.62M |
| 2023-01-17 | 38.99 | 38.94 | ↓$0.05 (-0.13%) | 38.44 | 39.04 | 17.42M |
| 2023-01-13 | 38.70 | 38.93 | ↑$0.23 (0.59%) | 38.47 | 39.06 | 14.16M |
| 2023-01-12 | 37.86 | 38.69 | ↑$0.83 (2.19%) | 37.71 | 38.73 | 20.32M |
| 2023-01-11 | 38.06 | 37.95 | ↓$0.11 (-0.29%) | 37.43 | 38.10 | 11.72M |
| 2023-01-10 | 37.40 | 37.88 | ↑$0.48 (1.28%) | 37.34 | 37.93 | 15.75M |
| 2023-01-09 | 37.99 | 37.55 | ↓$0.44 (-1.16%) | 37.42 | 38.00 | 22.85M |
| 2023-01-06 | 37.56 | 37.89 | ↑$0.33 (0.88%) | 37.17 | 38.00 | 18M |
| 2023-01-05 | 36.90 | 36.98 | ↑$0.08 (0.22%) | 36.22 | 37.15 | 24.72M |
| 2023-01-04 | 36.25 | 36.59 | ↑$0.34 (0.94%) | 36.03 | 36.97 | 20.17M |
| 2023-01-03 | 34.94 | 35.57 | ↑$0.63 (1.80%) | 34.74 | 35.59 | 21.72M |
| 2022-12-30 | 34.81 | 34.97 | ↑$0.16 (0.46%) | 34.53 | 34.98 | 15.39M |
| 2022-12-29 | 34.81 | 35.05 | ↑$0.24 (0.69%) | 34.70 | 35.35 | 12.58M |
| 2022-12-28 | 35.10 | 34.62 | ↓$0.48 (-1.37%) | 34.61 | 35.25 | 14.34M |
| 2022-12-27 | 35.11 | 35.00 | ↓$0.11 (-0.31%) | 34.64 | 35.28 | 15.31M |
| 2022-12-23 | 34.78 | 35.14 | ↑$0.36 (1.04%) | 34.74 | 35.20 | 12.38M |
| 2022-12-22 | 34.76 | 34.82 | ↑$0.06 (0.17%) | 34.41 | 35.11 | 22.60M |
| 2022-12-21 | 34.73 | 35.08 | ↑$0.35 (1.01%) | 34.68 | 35.39 | 20.41M |
| 2022-12-20 | 33.98 | 34.41 | ↑$0.43 (1.27%) | 33.78 | 34.56 | 31.93M |
| 2022-12-19 | 34.57 | 33.98 | ↓$0.59 (-1.71%) | 33.93 | 34.72 | 22.14M |
| 2022-12-16 | 34.33 | 34.49 | ↑$0.16 (0.47%) | 34.06 | 34.77 | 54.06M |
| 2022-12-15 | 34.91 | 34.61 | ↓$0.30 (-0.86%) | 34.46 | 35.18 | 27.39M |
| 2022-12-14 | 34.87 | 35.35 | ↑$0.48 (1.38%) | 34.75 | 36.21 | 33.16M |
Create an account or log in to view more rows.
$CMCSA breaking out of this wedge sooner than later
$CMCSA buy and hodl friends. we may be early
but we are not wrong. very soon.
$CMCSA buy the dip.
$CMCSA money comes and goes but your story stays with you the rest of your life. Apes for life ??
$CMCSA choo choo
$CMCSA The best investment you can make is an investment in yourself or another person
$CMCSA is going to have a run next month
$CMCSA upupup!
$CMCSA jeez
$CMCSA just added more