Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Comcast Corporation Stock Price (Quote) NASDAQ:CMCSA
$54.02 ( 0.0556% ) Friday, 15th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $51.51 | $57.96 | Friday, 15th Oct 2021 CMCSA stock ended at $54.02. This is 0.0556% more than the trading day before Thursday, 14th Oct 2021. During the day the stock fluctuated 1.58% from a day low at $53.69 to a day high of $54.54. |
| 90 days | $51.51 | $61.80 | |
| 52 weeks | $40.97 | $61.80 |
Historical Comcast Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-15 | $54.25 | $54.54 | $53.69 | $54.02 | 18 583 283 |
| 2021-10-14 | $52.77 | $54.31 | $52.77 | $53.99 | 19 918 476 |
| 2021-10-13 | $53.24 | $53.30 | $52.11 | $52.69 | 19 946 035 |
| 2021-10-12 | $52.37 | $52.63 | $51.51 | $52.33 | 27 634 835 |
| 2021-10-11 | $53.93 | $54.10 | $52.17 | $52.22 | 31 026 514 |
| 2021-10-08 | $56.98 | $56.98 | $54.57 | $54.70 | 24 004 852 |
| 2021-10-07 | $57.42 | $57.96 | $57.28 | $57.40 | 13 773 754 |
| 2021-10-06 | $56.09 | $56.97 | $55.91 | $56.90 | 22 741 723 |
| 2021-10-05 | $56.33 | $57.31 | $56.27 | $56.79 | 15 033 249 |
| 2021-10-04 | $57.20 | $57.20 | $56.52 | $56.78 | 14 236 404 |
| 2021-10-01 | $56.39 | $57.48 | $56.08 | $57.21 | 15 140 836 |
| 2021-09-30 | $56.01 | $56.92 | $55.92 | $55.93 | 19 362 455 |
| 2021-09-29 | $54.95 | $56.19 | $54.71 | $55.93 | 16 869 935 |
| 2021-09-28 | $55.55 | $55.83 | $54.60 | $54.75 | 20 547 492 |
| 2021-09-27 | $55.85 | $56.33 | $55.75 | $56.29 | 10 183 554 |
| 2021-09-24 | $55.92 | $56.48 | $55.75 | $56.24 | 11 355 668 |
| 2021-09-23 | $56.07 | $56.89 | $55.87 | $56.17 | 15 244 266 |
| 2021-09-22 | $56.87 | $57.06 | $55.91 | $56.02 | 17 332 332 |
| 2021-09-21 | $56.97 | $57.30 | $55.75 | $56.06 | 13 697 060 |
| 2021-09-20 | $56.89 | $56.99 | $55.86 | $56.49 | 19 167 928 |
| 2021-09-17 | $56.93 | $57.65 | $56.81 | $57.11 | 23 532 202 |
| 2021-09-16 | $57.25 | $57.73 | $56.40 | $57.28 | 18 539 891 |
| 2021-09-15 | $55.50 | $57.68 | $55.50 | $57.00 | 36 691 496 |
| 2021-09-14 | $60.35 | $60.85 | $55.40 | $55.59 | 54 298 930 |
| 2021-09-13 | $59.98 | $60.59 | $59.53 | $59.97 | 13 913 772 |
| 2021-09-10 | $59.44 | $59.85 | $59.06 | $59.30 | 10 158 475 |
| 2021-09-09 | $60.37 | $60.37 | $59.43 | $59.56 | 10 118 226 |
| 2021-09-08 | $60.16 | $60.52 | $60.04 | $60.14 | 15 707 849 |
| 2021-09-07 | $61.43 | $61.57 | $60.20 | $60.30 | 15 930 760 |
| 2021-09-03 | $61.40 | $61.80 | $61.33 | $61.72 | 7 876 930 |
| 2021-09-02 | $61.37 | $61.80 | $61.28 | $61.75 | 10 223 123 |
| 2021-09-01 | $61.01 | $61.52 | $60.56 | $61.14 | 14 817 430 |
| 2021-08-31 | $59.47 | $60.76 | $59.41 | $60.68 | 16 386 227 |
| 2021-08-30 | $59.23 | $59.75 | $59.10 | $59.71 | 11 854 627 |
| 2021-08-27 | $59.11 | $59.51 | $58.96 | $59.40 | 13 088 525 |
| 2021-08-26 | $59.59 | $59.70 | $58.97 | $59.00 | 8 082 068 |
| 2021-08-25 | $59.51 | $59.82 | $59.21 | $59.48 | 7 714 160 |
| 2021-08-24 | $59.86 | $60.05 | $59.40 | $59.53 | 9 584 077 |
| 2021-08-23 | $59.11 | $60.12 | $59.00 | $59.80 | 12 417 601 |
| 2021-08-20 | $58.86 | $59.69 | $58.70 | $59.41 | 11 450 507 |
| 2021-08-19 | $59.03 | $59.21 | $58.52 | $58.96 | 10 319 729 |
| 2021-08-18 | $59.47 | $59.68 | $58.98 | $59.03 | 12 311 014 |
| 2021-08-17 | $59.12 | $59.50 | $58.81 | $59.47 | 12 886 977 |
| 2021-08-16 | $59.14 | $59.58 | $58.86 | $59.25 | 11 548 060 |
| 2021-08-13 | $59.37 | $59.50 | $58.99 | $59.32 | 7 525 032 |
| 2021-08-12 | $59.05 | $59.14 | $58.59 | $59.03 | 9 302 964 |
| 2021-08-11 | $58.91 | $59.15 | $58.47 | $59.09 | 8 831 586 |
| 2021-08-10 | $58.22 | $58.46 | $58.05 | $58.45 | 8 221 533 |
| 2021-08-09 | $58.66 | $58.69 | $58.03 | $58.28 | 12 086 747 |
| 2021-08-06 | $58.20 | $58.97 | $58.14 | $58.69 | 10 549 104 |
Comcast Corporation operates as a media and technology company worldwide. It operates through Cable Communications, Cable Networks, Broadcast Television, Filmed Entertainment, and Theme Parks segments. The Cable Communications segment offers video, high-speed Internet, and voice services to residential and business customers under the XFINITY brand. This segment also provides business services, such as Ethernet network services; cellular backhaul... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
