Comcast Corp (CMCSA) Historical Stock Data
38.57 ↑0.70 (1.85%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CMCSA is down -0.18% a day on average. There have been 12 days where Comcast Corp closed green and 18 days where CMCSA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 37.10 | 38.57 | ↑$1.47 (3.96%) | 36.43 | 38.72 | 29.78M |
| 2024-04-25 | 38.65 | 37.87 | ↓$0.78 (-2.02%) | 37.19 | 39.24 | 37.83M |
| 2024-04-24 | 39.96 | 40.21 | ↑$0.25 (0.63%) | 39.82 | 40.34 | 19.58M |
| 2024-04-23 | 40.45 | 40.36 | ↓$0.09 (-0.22%) | 40.31 | 41.12 | 15.32M |
| 2024-04-22 | 40.48 | 40.57 | ↑$0.09 (0.22%) | 39.96 | 40.70 | 24.64M |
| 2024-04-19 | 39.71 | 40.24 | ↑$0.53 (1.33%) | 39.57 | 40.30 | 24.23M |
| 2024-04-18 | 39.35 | 39.62 | ↑$0.27 (0.69%) | 39.13 | 39.69 | 15.68M |
| 2024-04-17 | 39.31 | 38.99 | ↓$0.32 (-0.81%) | 38.88 | 39.42 | 20.45M |
| 2024-04-16 | 39.40 | 39.12 | ↓$0.28 (-0.71%) | 39.01 | 39.60 | 18.93M |
| 2024-04-15 | 39.75 | 39.43 | ↓$0.32 (-0.81%) | 39.11 | 39.92 | 21.29M |
| 2024-04-12 | 39.87 | 39.37 | ↓$0.50 (-1.25%) | 39.23 | 39.95 | 23.41M |
| 2024-04-11 | 40.05 | 40.14 | ↑$0.09 (0.21%) | 39.64 | 40.26 | 24.56M |
| 2024-04-10 | 40.15 | 39.72 | ↓$0.43 (-1.07%) | 39.38 | 40.15 | 22.37M |
| 2024-04-09 | 40.28 | 40.15 | ↓$0.13 (-0.32%) | 39.95 | 40.79 | 32.65M |
| 2024-04-08 | 40.75 | 40.71 | ↓$0.04 (-0.10%) | 40.58 | 41.01 | 28.12M |
| 2024-04-05 | 40.87 | 40.90 | ↑$0.03 (0.07%) | 40.64 | 41.19 | 22.83M |
| 2024-04-04 | 41.81 | 41.11 | ↓$0.70 (-1.67%) | 40.95 | 42.01 | 24.46M |
| 2024-04-03 | 41.74 | 41.53 | ↓$0.21 (-0.50%) | 41.41 | 41.95 | 18.82M |
| 2024-04-02 | 42.18 | 41.81 | ↓$0.37 (-0.88%) | 41.61 | 42.66 | 16.80M |
| 2024-04-01 | 43.03 | 42.28 | ↓$0.75 (-1.74%) | 41.85 | 43.05 | 18.30M |
| 2024-03-28 | 43.19 | 43.35 | ↑$0.16 (0.37%) | 43.12 | 43.59 | 21.16M |
| 2024-03-27 | 42.74 | 43.07 | ↑$0.33 (0.77%) | 42.69 | 43.09 | 14.11M |
| 2024-03-26 | 42.66 | 42.48 | ↓$0.18 (-0.42%) | 42.14 | 42.66 | 19.30M |
| 2024-03-25 | 42.87 | 42.64 | ↓$0.23 (-0.54%) | 42.30 | 42.88 | 17.85M |
| 2024-03-22 | 43.09 | 42.74 | ↓$0.35 (-0.81%) | 42.47 | 43.13 | 15.04M |
| 2024-03-21 | 43.00 | 42.89 | ↓$0.11 (-0.26%) | 42.45 | 43.01 | 18.75M |
| 2024-03-20 | 42.90 | 43.10 | ↑$0.20 (0.47%) | 42.69 | 43.22 | 27.56M |
| 2024-03-19 | 42.94 | 42.99 | ↑$0.05 (0.12%) | 42.63 | 43.25 | 23.08M |
| 2024-03-18 | 43.05 | 43.12 | ↑$0.07 (0.16%) | 42.94 | 43.49 | 21.63M |
| 2024-03-15 | 42.84 | 42.77 | ↓$0.07 (-0.16%) | 42.69 | 43.31 | 45.30M |
Create an account or log in to view more rows.
$CMCSA due for a spike!
$CMCSA green is good
$CMCSA I do it for the thrills!
$CMCSA Time to buy here
$CMCSA PT?
$CMCSA Any red I see I shall buy
$CMCSA yes
keep going down
let's go
stop stalling
$CMCSA Bears get cremated today
$CMCSA Come on.. Let it fall.. buy later bulls
$CMCSA Let’s goooo