COMCAST CORP.
(NASDAQ:CMCSA)
38.20 USD +0.09 (+0.24%)
Delayed Price / Updated:
4:00 PM EDT, May 01, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for CMCSA -- 06/02/2022 to 07/02/2022
Date |
High |
Low |
Close |
Volume |
% Change |
07/01/2022 |
$40.39 |
$39.28 |
$40.29 |
16,175,996 |
+2.68% |
06/30/2022 |
$39.66 |
$38.50 |
$39.24 |
21,566,325 |
-0.23% |
06/29/2022 |
$39.41 |
$38.76 |
$39.33 |
16,980,138 |
+0.51% |
06/28/2022 |
$40.57 |
$39.10 |
$39.13 |
17,306,006 |
-1.76% |
06/27/2022 |
$40.03 |
$39.50 |
$39.83 |
18,156,829 |
+0.66% |
06/24/2022 |
$39.63 |
$38.91 |
$39.57 |
26,686,928 |
+1.18% |
06/23/2022 |
$39.20 |
$38.47 |
$39.11 |
26,629,375 |
+0.54% |
06/22/2022 |
$39.33 |
$38.18 |
$38.90 |
26,818,015 |
+1.09% |
06/21/2022 |
$39.30 |
$38.29 |
$38.48 |
29,168,972 |
-0.59% |
06/17/2022 |
$38.81 |
$37.91 |
$38.71 |
52,141,627 |
+2.11% |
06/16/2022 |
$39.53 |
$37.56 |
$37.91 |
36,040,355 |
-5.53% |
06/15/2022 |
$40.92 |
$39.71 |
$40.13 |
31,516,196 |
+0.73% |
06/14/2022 |
$40.96 |
$39.62 |
$39.84 |
23,707,001 |
-0.90% |
06/13/2022 |
$41.19 |
$40.07 |
$40.20 |
32,051,098 |
-3.44% |
06/10/2022 |
$42.02 |
$41.52 |
$41.63 |
21,302,339 |
-1.30% |
06/09/2022 |
$43.06 |
$42.16 |
$42.18 |
21,662,299 |
-1.54% |
06/08/2022 |
$43.43 |
$42.42 |
$42.84 |
17,198,795 |
+0.49% |
06/07/2022 |
$42.71 |
$41.73 |
$42.63 |
14,485,015 |
+0.83% |
06/06/2022 |
$43.33 |
$42.01 |
$42.28 |
20,144,529 |
-1.51% |
06/03/2022 |
$43.78 |
$42.81 |
$42.93 |
19,670,715 |
+6.55% |