Comcast Corporation (CMCSA) NASDAQ

30.17

-0.1501(-0.50%)

Updated at December 18 11:53AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 17, 202529.7230.3230.3230.5929.4367.65M
December 16, 202528.2129.7329.7429.8427.8889.71M
December 15, 202527.5528.2128.2128.327.4740.01M
December 12, 202527.5527.2327.2327.8527.1828.18M
December 11, 202527.6527.627.627.7327.1446.1M
December 10, 202526.927.5827.5827.726.7722.62M
December 09, 202526.6526.7926.7926.9326.4527.4M
December 08, 202527.3326.6526.6527.3426.5840.13M
December 05, 202527.2327.3127.3128.0827.2147.69M
December 04, 202527.4827.227.227.5227.0435.98M
December 03, 202526.9627.4327.4327.526.8425.54M
December 02, 202526.7227.0227.0227.2726.445.78M
December 01, 202526.526.5826.5826.8426.4528.31M
November 28, 202526.4826.6926.6926.8826.4513.63M
November 26, 202526.7726.5726.5726.826.524.23M
November 25, 202526.5226.6826.6827.0926.5230.44M
November 24, 202527.326.4626.4627.3426.4351.66M
November 21, 202526.5927.3527.3527.4226.5931.42M
November 20, 202526.9826.6326.6327.1426.5523.45M
November 19, 202527.2926.8726.8727.3726.7726.91M
November 18, 202527.4227.3627.3627.5527.0728.43M
November 17, 202527.5127.2227.2227.6227.1526.58M
November 14, 202528.0227.5127.5128.2327.2537.84M
November 13, 202527.7627.9727.9728.2827.7631.96M
November 12, 202527.4427.8927.8927.9627.4230.94M
November 11, 202527.3727.4527.4527.6527.0553.42M
November 10, 202527.2527.1227.1227.4826.7555.47M
November 07, 202527.5727.3527.3527.7827.0136.52M
November 06, 202527.9327.3127.3128.0627.2832.63M
November 05, 202527.4527.9427.9427.9927.3840.24M
November 04, 202527.0327.4427.4427.5426.8945.25M
November 03, 202527.6426.9826.9827.7626.739.65M
October 31, 202526.7327.8427.8427.9426.3549M
October 30, 202526.0927.3227.3128.125.7563.41M
October 29, 202529.1528.5328.5329.2628.4642.86M
October 28, 202529.3129.2829.2829.4229.1327.06M
October 27, 202529.4129.4229.4229.7229.2924.11M
October 24, 202529.4729.2829.2829.6229.2518M
October 23, 202529.6229.329.329.6529.2521.2M
October 22, 202529.9429.429.43029.3822.02M
October 21, 202529.6529.9729.9729.9929.4930.08M
October 20, 202529.5529.5729.5729.6329.3216.88M
October 17, 202529.329.5429.5429.6429.1620.55M
October 16, 202529.6629.2629.2629.8329.1520.08M
October 15, 202529.9329.7229.7230.1229.4520.54M
October 14, 202529.4529.9929.9930.1129.4123.16M
October 13, 202529.5329.4129.4129.7729.3916.84M
October 10, 202530.1929.4629.4630.3829.4322.8M
October 09, 202530.8630.0830.0830.9730.0622.5M
October 08, 202530.6130.7730.7730.9930.4623.75M
October 07, 202531.0930.630.631.1330.330.18M
October 06, 202530.831.0931.0931.1130.4227.87M
October 03, 202530.4330.930.931.230.4132.64M
October 02, 202530.7230.430.430.830.3823.6M
October 01, 202531.0430.9430.9431.3730.930.25M
September 30, 202531.4531.4231.4231.8131.2337.48M
September 29, 202531.8331.4931.4931.8731.4122.27M
September 26, 202531.6731.7231.7231.8931.5615.57M
September 25, 202531.7131.6231.6231.9131.5219.35M
September 24, 202531.7931.6131.6131.7931.4621.31M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved