Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Comcast Corporation Stock Price (Quote) NASDAQ:CMCSA
$51.68 ( 0.78% ) Friday, 14th Jan 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $47.77 | $52.10 | Friday, 14th Jan 2022 CMCSA stock ended at $51.68. This is 0.78% more than the trading day before Thursday, 13th Jan 2022. During the day the stock fluctuated 1.88% from a day low at $51.14 to a day high of $52.10. |
| 90 days | $46.29 | $54.88 | |
| 52 weeks | $46.29 | $61.80 |
Historical Comcast Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2022-01-14 | $51.47 | $52.10 | $51.14 | $51.68 | 18 520 022 |
| 2022-01-13 | $50.80 | $51.68 | $50.12 | $51.28 | 17 924 691 |
| 2022-01-12 | $51.43 | $51.69 | $50.82 | $50.95 | 17 992 619 |
| 2022-01-11 | $50.58 | $51.18 | $50.36 | $51.14 | 18 546 639 |
| 2022-01-10 | $50.37 | $50.92 | $49.87 | $50.52 | 20 216 650 |
| 2022-01-07 | $50.35 | $50.59 | $49.97 | $50.05 | 17 894 473 |
| 2022-01-06 | $50.43 | $50.98 | $50.19 | $50.51 | 18 288 200 |
| 2022-01-05 | $50.57 | $51.20 | $50.15 | $50.22 | 18 706 942 |
| 2022-01-04 | $50.71 | $51.02 | $49.92 | $50.19 | 24 574 876 |
| 2022-01-03 | $49.98 | $50.95 | $49.71 | $50.74 | 18 659 939 |
| 2021-12-31 | $50.79 | $51.29 | $50.29 | $50.33 | 11 961 958 |
| 2021-12-30 | $50.72 | $51.20 | $50.53 | $50.59 | 10 638 417 |
| 2021-12-29 | $50.63 | $50.77 | $50.31 | $50.59 | 10 485 683 |
| 2021-12-28 | $50.47 | $51.02 | $50.31 | $50.51 | 8 976 109 |
| 2021-12-27 | $50.02 | $50.59 | $49.66 | $50.47 | 16 336 681 |
| 2021-12-23 | $49.37 | $50.22 | $49.31 | $50.03 | 18 420 036 |
| 2021-12-22 | $48.78 | $49.16 | $48.43 | $49.03 | 26 551 958 |
| 2021-12-21 | $48.63 | $49.32 | $48.40 | $48.86 | 19 756 314 |
| 2021-12-20 | $48.25 | $48.68 | $47.98 | $48.40 | 18 991 157 |
| 2021-12-17 | $48.21 | $49.25 | $48.04 | $48.75 | 41 501 885 |
| 2021-12-16 | $48.55 | $49.52 | $48.42 | $48.84 | 28 400 866 |
| 2021-12-15 | $48.14 | $48.71 | $47.77 | $48.18 | 23 040 410 |
| 2021-12-14 | $46.29 | $49.00 | $46.29 | $48.76 | 34 729 594 |
| 2021-12-13 | $47.98 | $48.40 | $47.45 | $47.71 | 30 178 302 |
| 2021-12-10 | $48.28 | $48.51 | $47.78 | $48.45 | 27 865 400 |
| 2021-12-09 | $48.67 | $48.82 | $47.59 | $47.81 | 35 048 216 |
| 2021-12-08 | $49.27 | $49.84 | $48.59 | $48.94 | 36 605 541 |
| 2021-12-07 | $52.30 | $53.19 | $48.72 | $49.58 | 46 086 870 |
| 2021-12-06 | $52.20 | $53.32 | $52.06 | $52.35 | 22 334 402 |
| 2021-12-03 | $51.44 | $52.25 | $51.41 | $51.78 | 22 351 376 |
| 2021-12-02 | $49.76 | $51.96 | $49.68 | $51.50 | 26 158 389 |
| 2021-12-01 | $51.13 | $51.40 | $49.05 | $49.08 | 21 236 956 |
| 2021-11-30 | $51.30 | $51.30 | $49.81 | $49.98 | 30 526 876 |
| 2021-11-29 | $51.57 | $51.76 | $50.82 | $51.53 | 19 093 508 |
| 2021-11-26 | $51.08 | $51.37 | $50.69 | $51.10 | 12 871 889 |
| 2021-11-24 | $51.91 | $52.13 | $51.49 | $51.88 | 9 860 387 |
| 2021-11-23 | $51.77 | $52.52 | $51.51 | $52.04 | 18 292 495 |
| 2021-11-22 | $51.75 | $52.53 | $51.14 | $51.51 | 16 985 538 |
| 2021-11-19 | $52.74 | $52.79 | $51.61 | $51.91 | 17 306 058 |
| 2021-11-18 | $53.15 | $53.61 | $52.68 | $52.78 | 15 050 781 |
| 2021-11-17 | $53.14 | $53.79 | $52.92 | $53.73 | 11 631 337 |
| 2021-11-16 | $53.46 | $53.73 | $53.06 | $53.12 | 12 811 452 |
| 2021-11-15 | $53.45 | $53.73 | $53.24 | $53.38 | 9 970 298 |
| 2021-11-12 | $53.89 | $53.99 | $53.16 | $53.50 | 12 072 499 |
| 2021-11-11 | $54.08 | $54.19 | $53.44 | $53.66 | 10 846 407 |
| 2021-11-10 | $53.78 | $54.59 | $53.78 | $54.17 | 15 905 274 |
| 2021-11-09 | $53.36 | $54.01 | $53.26 | $53.75 | 13 434 642 |
| 2021-11-08 | $53.83 | $54.04 | $53.22 | $53.49 | 12 928 595 |
| 2021-11-05 | $53.36 | $54.33 | $53.31 | $53.90 | 17 594 523 |
| 2021-11-04 | $52.79 | $53.25 | $52.13 | $52.73 | 16 199 809 |
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 100 000+ 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.
