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.

DateOpenCloseChangeLowHighVolume
2023-01-2740.1839.60↓$0.58 (-1.44%)39.5340.3919.98M
2023-01-2639.0540.41↑$1.36 (3.48%)39.0140.7422.16M
2023-01-2540.3140.10↓$0.21 (-0.52%)39.5640.3124.26M
2023-01-2440.1939.75↓$0.44 (-1.09%)39.6540.4421.23M
2023-01-2339.2540.26↑$1.01 (2.57%)39.2540.4130.35M
2023-01-2038.2439.37↑$1.13 (2.96%)37.9739.4520.70M
2023-01-1938.2438.14↓$0.10 (-0.26%)37.7738.3715.35M
2023-01-1838.8738.28↓$0.59 (-1.51%)38.1739.1316.62M
2023-01-1738.9938.94↓$0.05 (-0.13%)38.4439.0417.42M
2023-01-1338.7038.93↑$0.23 (0.59%)38.4739.0614.16M
2023-01-1237.8638.69↑$0.83 (2.19%)37.7138.7320.32M
2023-01-1138.0637.95↓$0.11 (-0.29%)37.4338.1011.72M
2023-01-1037.4037.88↑$0.48 (1.28%)37.3437.9315.75M
2023-01-0937.9937.55↓$0.44 (-1.16%)37.4238.0022.85M
2023-01-0637.5637.89↑$0.33 (0.88%)37.1738.0018M
2023-01-0536.9036.98↑$0.08 (0.22%)36.2237.1524.72M
2023-01-0436.2536.59↑$0.34 (0.94%)36.0336.9720.17M
2023-01-0334.9435.57↑$0.63 (1.80%)34.7435.5921.72M
2022-12-3034.8134.97↑$0.16 (0.46%)34.5334.9815.39M
2022-12-2934.8135.05↑$0.24 (0.69%)34.7035.3512.58M
2022-12-2835.1034.62↓$0.48 (-1.37%)34.6135.2514.34M
2022-12-2735.1135.00↓$0.11 (-0.31%)34.6435.2815.31M
2022-12-2334.7835.14↑$0.36 (1.04%)34.7435.2012.38M
2022-12-2234.7634.82↑$0.06 (0.17%)34.4135.1122.60M
2022-12-2134.7335.08↑$0.35 (1.01%)34.6835.3920.41M
2022-12-2033.9834.41↑$0.43 (1.27%)33.7834.5631.93M
2022-12-1934.5733.98↓$0.59 (-1.71%)33.9334.7222.14M
2022-12-1634.3334.49↑$0.16 (0.47%)34.0634.7754.06M
2022-12-1534.9134.61↓$0.30 (-0.86%)34.4635.1827.39M
2022-12-1434.8735.35↑$0.48 (1.38%)34.7536.2133.16M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

unknownable

$CMCSA buy and hodl friends. we may be early
but we are not wrong. very soon.

0 Like Report
RippedInNewYork

$CMCSA money comes and goes but your story stays with you the rest of your life. Apes for life ??

0 Like Report
BroughtToMyKnees

$CMCSA The best investment you can make is an investment in yourself or another person

0 Like Report