NASDAQ:CMCSA
$39.60
(
-2.00%
)
Friday, 27th Jan 2023
Comcast Corporation Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $34.53 | $40.74 | Friday, 27th Jan 2023 CMCSA stock ended at $39.60. This is 2% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 2.18% from a day low at $39.53 to a day high of $40.39. |
| 90 days | $30.04 | $40.74 | |
| 52 weeks | $28.39 | $50.98 |
Historical Comcast Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $40.18 | $40.39 | $39.53 | $39.60 | 20 758 131 |
| 2023-01-26 | $39.05 | $40.74 | $39.01 | $40.41 | 22 180 826 |
| 2023-01-25 | $40.31 | $40.31 | $39.56 | $40.10 | 24 533 760 |
| 2023-01-24 | $40.19 | $40.44 | $39.65 | $39.75 | 21 232 797 |
| 2023-01-23 | $39.25 | $40.42 | $39.25 | $40.26 | 30 339 369 |
| 2023-01-20 | $38.24 | $39.45 | $37.97 | $39.37 | 22 598 073 |
| 2023-01-19 | $38.24 | $38.37 | $37.77 | $38.14 | 16 010 326 |
| 2023-01-18 | $38.87 | $39.14 | $38.17 | $38.28 | 18 201 810 |
| 2023-01-17 | $38.99 | $39.04 | $38.44 | $38.94 | 18 354 300 |
| 2023-01-13 | $38.70 | $39.06 | $38.47 | $38.93 | 14 155 746 |
| 2023-01-12 | $37.86 | $38.73 | $37.71 | $38.69 | 20 376 700 |
| 2023-01-11 | $38.06 | $38.10 | $37.43 | $37.95 | 13 347 000 |
| 2023-01-10 | $37.40 | $37.93 | $37.34 | $37.88 | 15 757 000 |
| 2023-01-09 | $37.99 | $38.00 | $37.42 | $37.55 | 22 849 911 |
| 2023-01-06 | $37.56 | $38.00 | $37.17 | $37.89 | 18 780 000 |
| 2023-01-05 | $36.90 | $37.15 | $36.21 | $36.98 | 25 208 929 |
| 2023-01-04 | $36.25 | $36.97 | $36.03 | $36.59 | 22 555 320 |
| 2023-01-03 | $34.94 | $35.59 | $34.74 | $35.57 | 22 702 671 |
| 2022-12-30 | $34.81 | $34.98 | $34.53 | $34.97 | 15 343 128 |
| 2022-12-29 | $34.81 | $35.35 | $34.70 | $35.05 | 12 551 937 |
| 2022-12-28 | $35.10 | $35.25 | $34.61 | $34.62 | 14 277 763 |
| 2022-12-27 | $35.11 | $35.28 | $34.64 | $35.00 | 15 311 585 |
| 2022-12-23 | $34.78 | $35.20 | $34.74 | $35.14 | 12 383 369 |
| 2022-12-22 | $34.76 | $35.11 | $34.41 | $34.82 | 30 958 351 |
| 2022-12-21 | $34.73 | $35.40 | $34.68 | $35.08 | 23 001 276 |
| 2022-12-20 | $33.98 | $34.56 | $33.78 | $34.41 | 31 933 111 |
| 2022-12-19 | $34.57 | $34.74 | $33.93 | $33.98 | 23 626 632 |
| 2022-12-16 | $34.33 | $34.77 | $34.06 | $34.49 | 68 862 194 |
| 2022-12-15 | $34.91 | $35.18 | $34.45 | $34.61 | 27 697 782 |
| 2022-12-14 | $34.87 | $36.21 | $34.73 | $35.35 | 33 913 385 |
| 2022-12-13 | $37.46 | $37.88 | $36.49 | $36.71 | 28 358 323 |
| 2022-12-12 | $35.54 | $36.57 | $35.45 | $36.52 | 29 169 073 |
| 2022-12-09 | $34.98 | $35.77 | $34.80 | $35.32 | 18 016 967 |
| 2022-12-08 | $34.60 | $35.14 | $34.38 | $34.97 | 17 995 742 |
| 2022-12-07 | $34.70 | $34.83 | $34.26 | $34.62 | 22 693 974 |
| 2022-12-06 | $35.30 | $35.31 | $34.49 | $34.77 | 22 960 634 |
| 2022-12-05 | $35.37 | $36.04 | $35.13 | $35.15 | 32 751 252 |
| 2022-12-02 | $35.61 | $36.09 | $35.47 | $35.86 | 25 809 062 |
| 2022-12-01 | $36.38 | $37.08 | $36.20 | $36.28 | 21 179 593 |
| 2022-11-30 | $35.46 | $36.70 | $35.17 | $36.64 | 36 195 748 |
| 2022-11-29 | $35.47 | $35.68 | $35.11 | $35.48 | 16 528 779 |
| 2022-11-28 | $35.36 | $35.66 | $35.25 | $35.59 | 19 257 522 |
| 2022-11-25 | $35.63 | $35.98 | $35.49 | $35.65 | 10 810 902 |
| 2022-11-23 | $35.03 | $35.68 | $34.95 | $35.53 | 17 890 502 |
| 2022-11-22 | $34.57 | $35.20 | $34.44 | $35.10 | 25 803 616 |
| 2022-11-21 | $34.62 | $34.89 | $34.03 | $34.25 | 12 477 986 |
| 2022-11-18 | $34.42 | $34.91 | $34.28 | $34.46 | 14 464 859 |
| 2022-11-17 | $33.46 | $34.55 | $33.21 | $34.08 | 18 953 154 |
| 2022-11-16 | $34.20 | $34.52 | $33.65 | $33.97 | 13 667 757 |
| 2022-11-15 | $34.63 | $35.08 | $33.95 | $34.12 | 18 345 519 |
About Comcast Corporation
Comcast Corporation operates as a media and technology company worldwide. It operates through Cable Communications, Media, Studios, Theme Parks, and Sky segments. The Cable Communications segment offers broadband, video, voice, wireless, and other services to residential and business customers under the Xfinity brand; and advertising services. The Media segment operates NBCUniversal's television and streaming platforms, including national, region... CMCSA Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
