GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Comcast Corporation Stock Price (Quote) NASDAQ:CMCSA

$56.88 ( 0.49% ) Friday, 11th Jun 2021

Range Low Price High Price Comment
30 days $53.67 $58.88 Friday, 11th Jun 2021 CMCSA stock ended at $56.88. This is 0.49% more than the trading day before Thursday, 10th Jun 2021. During the day the stock fluctuated 0.83% from a day low at $56.42 to a day high of $56.89.
90 days $52.46 $59.11
52 weeks $37.77 $59.11

Historical Comcast Corporation prices

Date Open High Low Close Volume
2021-06-11 $56.55 $56.89 $56.42 $56.88 9 737 181
2021-06-10 $56.46 $57.04 $56.35 $56.60 12 308 115
2021-06-09 $56.79 $56.92 $56.22 $56.26 9 202 967
2021-06-08 $56.79 $56.94 $56.13 $56.43 14 688 440
2021-06-07 $56.73 $57.24 $56.63 $56.92 9 276 027
2021-06-04 $56.66 $57.21 $56.43 $57.00 11 306 468
2021-06-03 $56.52 $56.63 $55.85 $56.39 10 632 058
2021-06-02 $57.03 $57.03 $56.23 $56.69 13 746 236
2021-06-01 $57.91 $57.92 $56.84 $56.95 11 216 819
2021-05-28 $57.68 $57.86 $57.22 $57.34 12 100 713
2021-05-27 $57.01 $57.47 $56.79 $57.34 23 885 263
2021-05-26 $55.91 $57.53 $55.61 $56.85 23 275 779
2021-05-25 $56.23 $56.23 $55.50 $55.70 11 747 357
2021-05-24 $55.37 $55.77 $54.87 $55.66 13 168 507
2021-05-21 $55.33 $55.49 $54.92 $55.08 16 042 812
2021-05-20 $54.12 $55.33 $54.09 $55.04 15 053 951
2021-05-19 $54.61 $54.63 $53.67 $54.24 18 424 314
2021-05-18 $55.60 $55.95 $54.68 $54.95 34 401 358
2021-05-17 $58.13 $58.27 $55.11 $55.46 29 292 161
2021-05-14 $57.85 $58.88 $57.38 $58.68 15 808 878
2021-05-13 $56.39 $58.06 $56.39 $57.39 15 644 421
2021-05-12 $56.91 $57.14 $56.56 $56.62 16 417 146
2021-05-11 $57.52 $57.78 $56.95 $57.50 15 368 722
2021-05-10 $58.34 $59.11 $57.49 $57.51 18 494 493
2021-05-07 $57.26 $58.42 $56.70 $58.11 17 438 536
2021-05-06 $56.67 $57.10 $56.45 $56.98 12 915 951
2021-05-05 $57.01 $57.03 $56.26 $56.41 13 943 519
2021-05-04 $56.36 $56.85 $56.18 $56.63 25 247 573
2021-05-03 $56.44 $56.97 $56.17 $56.57 14 488 162
2021-04-30 $56.38 $56.38 $54.73 $56.15 20 951 406
2021-04-29 $55.98 $56.49 $55.28 $56.40 21 710 406
2021-04-28 $54.15 $54.58 $53.95 $54.10 12 561 808
2021-04-27 $54.46 $54.77 $54.22 $54.30 12 420 065
2021-04-26 $54.38 $54.58 $54.01 $54.32 12 802 335
2021-04-23 $54.30 $54.71 $53.97 $54.39 11 581 621
2021-04-22 $54.31 $54.74 $54.14 $54.40 15 008 920
2021-04-21 $54.01 $54.77 $53.77 $54.66 15 962 715
2021-04-20 $53.81 $54.27 $53.66 $54.16 14 346 155
2021-04-19 $54.91 $55.01 $53.91 $54.14 17 005 202
2021-04-16 $55.00 $55.50 $54.59 $55.11 19 004 133
2021-04-15 $53.71 $54.50 $53.51 $54.14 18 330 638
2021-04-14 $53.52 $53.88 $53.15 $53.30 13 334 896
2021-04-13 $53.49 $53.99 $53.26 $53.88 15 783 231
2021-04-12 $53.46 $53.70 $53.12 $53.32 14 765 542
2021-04-09 $53.80 $53.88 $52.46 $53.57 18 073 600
2021-04-08 $54.58 $54.63 $54.10 $54.33 10 743 162
2021-04-07 $55.10 $55.12 $54.24 $54.60 17 331 625
2021-04-06 $54.38 $55.05 $54.14 $54.84 15 551 476
2021-04-05 $54.58 $55.12 $54.45 $54.80 14 829 836
2021-04-01 $54.62 $55.08 $54.23 $54.75 16 380 233

About Comcast Corporation

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... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT