COMCAST CORP. (NASDAQ:CMCSA)
44.24 USD 
+0.20 (+0.45%)
Delayed Price / Updated:
4:00 PM EST, Dec 06, 2019 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for CMCSA -- 11/08/2019 to 12/08/2019
| Date | High | Low | Close | Volume | % Change |
|---|---|---|---|---|---|
| 12/06/2019 | $44.42 | $44.01 | $44.24 | 14,417,778 | +0.45%  |
| 12/05/2019 | $44.09 | $43.26 | $44.04 | 22,570,659 | +1.22% |
| 12/04/2019 | $43.74 | $43.35 | $43.51 | 16,872,594 | -0.32%  |
| 12/03/2019 | $43.73 | $43.08 | $43.65 | 22,523,112 | +0.05% |
| 12/02/2019 | $44.40 | $43.56 | $43.63 | 16,789,383 | -1.18% |
| 11/29/2019 | $44.60 | $44.04 | $44.15 | 8,479,332 | -0.61% |
| 11/27/2019 | $44.58 | $43.66 | $44.42 | 20,426,875 | +2.00% |
| 11/26/2019 | $43.85 | $43.25 | $43.55 | 38,656,974 | +0.46% |
| 11/25/2019 | $44.90 | $43.28 | $43.35 | 26,200,507 | -3.24% |
| 11/22/2019 | $44.90 | $44.29 | $44.80 | 14,107,501 | +0.99% |
| 11/21/2019 | $44.45 | $43.78 | $44.36 | 16,252,824 | +0.33% |
| 11/20/2019 | $44.63 | $43.88 | $44.22 | 15,244,237 | -1.33% |
| 11/19/2019 | $44.91 | $44.59 | $44.81 | 16,469,515 | +0.45% |
| 11/18/2019 | $44.62 | $44.08 | $44.61 | 16,261,422 | +0.11% |
| 11/15/2019 | $45.67 | $44.43 | $44.56 | 23,183,714 | -1.96% |
| 11/14/2019 | $45.57 | $45.04 | $45.45 | 11,364,315 | +0.55% |
| 11/13/2019 | $45.56 | $44.97 | $45.20 | 11,477,580 | -0.07% |
| 11/12/2019 | $45.31 | $44.95 | $45.23 | 12,175,346 | -0.04% |
| 11/11/2019 | $45.60 | $44.88 | $45.25 | 11,169,496 | +0.13% |
| 11/08/2019 | $45.20 | $44.43 | $45.19 | 13,741,759 | +2.15% |