and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Comcast Corporation Stock Price (Quote) NASDAQ:CMCSA
$38.27 ( -1.70% ) Friday, 5th Aug 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $36.57 | $43.72 | Friday, 5th Aug 2022 CMCSA stock ended at $38.27. This is 1.7% less than the trading day before Thursday, 4th Aug 2022. During the day the stock fluctuated 1.75% from a day low at $37.77 to a day high of $38.43. |
| 90 days | $36.57 | $44.66 | |
| 52 weeks | $36.57 | $61.80 |
Historical Comcast Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2022-08-05 | $37.77 | $38.43 | $37.77 | $38.27 | 20 751 162 |
| 2022-08-04 | $38.58 | $39.22 | $38.36 | $38.93 | 19 909 530 |
| 2022-08-03 | $37.82 | $38.64 | $37.64 | $38.48 | 28 924 050 |
| 2022-08-02 | $37.59 | $38.07 | $37.44 | $37.68 | 25 560 904 |
| 2022-08-01 | $37.03 | $37.62 | $36.76 | $37.51 | 26 575 389 |
| 2022-07-29 | $39.09 | $39.11 | $36.57 | $37.52 | 54 235 041 |
| 2022-07-28 | $39.59 | $40.32 | $38.98 | $39.41 | 46 592 282 |
| 2022-07-27 | $42.50 | $43.72 | $42.43 | $43.37 | 27 425 468 |
| 2022-07-26 | $42.21 | $42.84 | $42.21 | $42.72 | 25 301 206 |
| 2022-07-25 | $42.89 | $42.89 | $42.15 | $42.47 | 16 842 944 |
| 2022-07-22 | $42.41 | $42.91 | $42.22 | $42.60 | 24 095 304 |
| 2022-07-21 | $41.58 | $42.38 | $41.14 | $42.27 | 19 527 042 |
| 2022-07-20 | $41.42 | $41.98 | $40.95 | $41.82 | 16 797 045 |
| 2022-07-19 | $41.08 | $41.40 | $40.87 | $41.31 | 15 105 958 |
| 2022-07-18 | $40.90 | $41.18 | $40.44 | $40.54 | 16 544 525 |
| 2022-07-15 | $39.94 | $40.93 | $39.89 | $40.90 | 21 776 019 |
| 2022-07-14 | $39.27 | $39.65 | $39.05 | $39.58 | 16 460 584 |
| 2022-07-13 | $39.37 | $40.15 | $38.97 | $39.88 | 16 988 513 |
| 2022-07-12 | $39.33 | $40.36 | $39.13 | $39.75 | 24 798 484 |
| 2022-07-11 | $39.81 | $39.94 | $39.01 | $39.17 | 20 956 676 |
| 2022-07-08 | $39.91 | $40.21 | $39.50 | $39.96 | 13 099 180 |
| 2022-07-07 | $39.71 | $40.09 | $39.41 | $39.94 | 19 018 423 |
| 2022-07-06 | $39.97 | $40.11 | $39.61 | $39.83 | 20 011 320 |
| 2022-07-05 | $39.36 | $39.83 | $38.91 | $39.83 | 19 320 415 |
| 2022-07-01 | $39.37 | $40.39 | $39.28 | $40.29 | 16 191 941 |
| 2022-06-30 | $39.01 | $39.66 | $38.50 | $39.24 | 21 567 061 |
| 2022-06-29 | $39.28 | $39.41 | $38.76 | $39.33 | 16 995 894 |
| 2022-06-28 | $40.03 | $40.57 | $39.10 | $39.13 | 17 304 979 |
| 2022-06-27 | $39.63 | $40.03 | $39.50 | $39.83 | 18 156 824 |
| 2022-06-24 | $38.92 | $39.63 | $38.91 | $39.57 | 26 686 341 |
| 2022-06-23 | $38.93 | $39.20 | $38.47 | $39.11 | 27 385 413 |
| 2022-06-22 | $38.34 | $39.33 | $38.18 | $38.90 | 26 818 000 |
| 2022-06-21 | $38.99 | $39.30 | $38.29 | $38.48 | 29 213 409 |
| 2022-06-17 | $37.91 | $38.81 | $37.91 | $38.71 | 52 058 305 |
| 2022-06-16 | $39.50 | $39.53 | $37.56 | $37.91 | 36 039 322 |
| 2022-06-15 | $40.33 | $40.92 | $39.71 | $40.13 | 31 884 772 |
| 2022-06-14 | $40.46 | $40.96 | $39.62 | $39.84 | 23 704 244 |
| 2022-06-13 | $41.05 | $41.19 | $40.07 | $40.20 | 32 046 806 |
| 2022-06-10 | $41.82 | $42.02 | $41.52 | $41.63 | 21 302 348 |
| 2022-06-09 | $42.75 | $43.06 | $42.16 | $42.18 | 21 662 019 |
| 2022-06-08 | $42.52 | $43.43 | $42.42 | $42.84 | 17 198 789 |
| 2022-06-07 | $41.95 | $42.71 | $41.73 | $42.63 | 14 484 664 |
| 2022-06-06 | $43.10 | $43.33 | $42.01 | $42.28 | 20 144 096 |
| 2022-06-03 | $43.67 | $43.78 | $42.81 | $42.93 | 19 269 469 |
| 2022-06-02 | $43.56 | $43.76 | $42.99 | $43.71 | 12 413 102 |
| 2022-06-01 | $44.55 | $44.56 | $43.47 | $43.93 | 17 980 732 |
| 2022-05-31 | $43.91 | $44.66 | $43.48 | $44.28 | 25 248 923 |
| 2022-05-27 | $44.13 | $44.64 | $43.98 | $44.16 | 18 072 714 |
| 2022-05-26 | $43.74 | $44.49 | $43.74 | $44.13 | 24 419 044 |
| 2022-05-25 | $43.02 | $43.89 | $42.75 | $43.70 | 16 583 259 |
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... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
