NASDAQ:CMCSA
$39.48
(
1.00%
)
Friday, 26th May 2023
Comcast Corporation Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $36.39 | $42.00 | Friday, 26th May 2023 CMCSA stock ended at $39.48. This is 1% more than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 1.48% from a day low at $39.09 to a day high of $39.67. |
| 90 days | $34.63 | $42.00 | |
| 52 weeks | $28.39 | $44.66 |
Historical Comcast Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $39.43 | $39.67 | $39.09 | $39.48 | 34 208 106 |
| 2023-05-25 | $39.48 | $39.86 | $39.00 | $39.09 | 27 408 715 |
| 2023-05-24 | $40.51 | $40.58 | $39.88 | $39.98 | 20 718 836 |
| 2023-05-23 | $41.21 | $41.50 | $40.37 | $40.38 | 18 623 759 |
| 2023-05-22 | $41.49 | $41.66 | $41.17 | $41.24 | 13 068 571 |
| 2023-05-19 | $41.51 | $41.59 | $40.99 | $41.18 | 14 897 837 |
| 2023-05-18 | $39.83 | $41.36 | $39.82 | $41.31 | 18 773 996 |
| 2023-05-17 | $39.86 | $40.47 | $39.73 | $40.29 | 12 704 743 |
| 2023-05-16 | $40.09 | $40.18 | $39.54 | $39.74 | 11 985 128 |
| 2023-05-15 | $40.38 | $40.51 | $40.07 | $40.20 | 13 188 032 |
| 2023-05-12 | $40.45 | $40.56 | $40.02 | $40.21 | 16 490 105 |
| 2023-05-11 | $39.79 | $40.52 | $39.78 | $40.37 | 18 274 233 |
| 2023-05-10 | $39.93 | $39.93 | $39.28 | $39.86 | 19 203 105 |
| 2023-05-09 | $40.41 | $40.50 | $39.57 | $39.62 | 22 617 081 |
| 2023-05-08 | $40.53 | $40.80 | $40.27 | $40.59 | 14 062 772 |
| 2023-05-05 | $40.57 | $40.63 | $39.85 | $40.43 | 17 639 093 |
| 2023-05-04 | $40.77 | $40.77 | $40.01 | $40.22 | 15 073 188 |
| 2023-05-03 | $41.36 | $41.52 | $40.81 | $40.89 | 18 258 810 |
| 2023-05-02 | $41.53 | $41.64 | $40.52 | $41.20 | 20 584 132 |
| 2023-05-01 | $42.00 | $42.00 | $41.53 | $41.64 | 16 391 157 |
| 2023-04-28 | $40.04 | $41.42 | $40.00 | $41.37 | 23 003 402 |
| 2023-04-27 | $37.70 | $40.43 | $37.60 | $40.27 | 30 647 141 |
| 2023-04-26 | $36.68 | $36.95 | $36.39 | $36.52 | 17 316 668 |
| 2023-04-25 | $36.97 | $37.13 | $36.75 | $36.90 | 16 856 097 |
| 2023-04-24 | $37.67 | $37.73 | $37.08 | $37.21 | 13 349 228 |
| 2023-04-21 | $37.80 | $37.85 | $37.50 | $37.74 | 13 678 581 |
| 2023-04-20 | $38.04 | $38.17 | $37.58 | $37.73 | 14 347 621 |
| 2023-04-19 | $38.03 | $38.43 | $37.98 | $38.25 | 13 399 104 |
| 2023-04-18 | $38.85 | $39.06 | $37.95 | $38.27 | 17 249 669 |
| 2023-04-17 | $37.99 | $38.24 | $37.94 | $38.09 | 14 892 583 |
| 2023-04-14 | $37.99 | $38.21 | $37.43 | $37.96 | 19 677 666 |
| 2023-04-13 | $37.89 | $38.30 | $37.74 | $38.05 | 15 539 277 |
| 2023-04-12 | $38.70 | $38.74 | $37.54 | $37.64 | 16 207 413 |
| 2023-04-11 | $38.33 | $38.69 | $38.28 | $38.38 | 14 214 485 |
| 2023-04-10 | $37.53 | $38.28 | $37.42 | $38.23 | 12 432 345 |
| 2023-04-06 | $38.04 | $38.08 | $37.55 | $37.69 | 20 358 468 |
| 2023-04-05 | $37.63 | $38.10 | $37.54 | $37.92 | 16 510 496 |
| 2023-04-04 | $37.95 | $38.04 | $37.46 | $37.77 | 20 120 314 |
| 2023-04-03 | $38.00 | $38.35 | $37.82 | $38.01 | 19 668 403 |
| 2023-03-31 | $37.28 | $37.95 | $37.21 | $37.91 | 15 858 148 |
| 2023-03-30 | $37.39 | $37.40 | $36.97 | $37.15 | 14 922 110 |
| 2023-03-29 | $36.83 | $37.00 | $36.73 | $36.95 | 14 579 715 |
| 2023-03-28 | $36.41 | $36.79 | $36.35 | $36.45 | 11 817 064 |
| 2023-03-27 | $36.18 | $36.62 | $36.17 | $36.40 | 16 362 661 |
| 2023-03-24 | $35.70 | $36.13 | $35.28 | $35.92 | 20 371 020 |
| 2023-03-23 | $36.11 | $36.48 | $35.64 | $35.97 | 20 304 208 |
| 2023-03-22 | $37.10 | $37.26 | $36.17 | $36.20 | 16 157 399 |
| 2023-03-21 | $36.77 | $37.09 | $36.67 | $36.99 | 17 055 601 |
| 2023-03-20 | $36.19 | $36.54 | $36.16 | $36.43 | 16 515 999 |
| 2023-03-17 | $35.87 | $36.21 | $35.63 | $36.03 | 51 720 126 |
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.
