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%  |