COMCAST CORP.
(NASDAQ:CMCSA)
40.24 USD +0.62 (+1.56%)
Delayed Price / Updated:
4:00 PM EDT, Apr 19, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for CMCSA -- 03/19/2024 to 04/19/2024
Date |
High |
Low |
Close |
Volume |
% Change |
04/19/2024 |
$40.30 |
$39.57 |
$40.24 |
24,122,906 |
+1.54% |
04/18/2024 |
$39.69 |
$39.13 |
$39.63 |
15,684,831 |
+1.64% |
04/17/2024 |
$39.42 |
$38.88 |
$38.99 |
20,450,108 |
-0.33% |
04/16/2024 |
$39.60 |
$39.01 |
$39.12 |
18,927,170 |
-0.79% |
04/15/2024 |
$39.92 |
$39.11 |
$39.43 |
21,293,670 |
+0.15% |
04/12/2024 |
$39.95 |
$39.23 |
$39.37 |
23,423,566 |
-1.92% |
04/11/2024 |
$40.26 |
$39.64 |
$40.14 |
24,560,315 |
+1.06% |
04/10/2024 |
$40.15 |
$39.38 |
$39.72 |
22,368,353 |
-1.07% |
04/09/2024 |
$40.79 |
$39.95 |
$40.15 |
32,646,632 |
-1.38% |
04/08/2024 |
$41.01 |
$40.58 |
$40.71 |
28,115,922 |
-0.46% |
04/05/2024 |
$41.19 |
$40.64 |
$40.90 |
22,833,032 |
-0.51% |
04/04/2024 |
$42.01 |
$40.95 |
$41.11 |
24,458,125 |
-1.01% |
04/03/2024 |
$41.95 |
$41.41 |
$41.53 |
18,818,652 |
-0.67% |
04/02/2024 |
$42.66 |
$41.61 |
$41.81 |
16,801,512 |
-1.11% |
04/01/2024 |
$43.05 |
$41.85 |
$42.28 |
18,303,607 |
-2.47% |
03/28/2024 |
$43.59 |
$43.12 |
$43.35 |
21,157,395 |
+0.65% |
03/27/2024 |
$43.09 |
$42.69 |
$43.07 |
14,106,573 |
+1.39% |
03/26/2024 |
$42.66 |
$42.14 |
$42.48 |
19,299,312 |
-0.38% |
03/25/2024 |
$42.88 |
$42.30 |
$42.64 |
17,851,439 |
-0.23% |
03/22/2024 |
$43.13 |
$42.47 |
$42.74 |
15,037,893 |
+6.21% |