NASDAQ:CMCSA
Comcast Corporation Stock Price (Quote)
$39.31
+0.770 (+2.00%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $36.43 | $41.11 | Friday, 10th May 2024 CMCSA stock ended at $39.31. This is 2.00% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.92% from a day low at $38.33 to a day high of $39.45. |
| 90 days | $36.43 | $43.68 | |
| 52 weeks | $36.43 | $47.46 |
| Date | Open | High | Low | Close | Volume |
| Jan 25, 2023 | $40.31 | $40.31 | $39.56 | $40.10 | 24 533 760 |
| Jan 24, 2023 | $40.19 | $40.44 | $39.65 | $39.75 | 21 232 797 |
| Jan 23, 2023 | $39.25 | $40.42 | $39.25 | $40.26 | 30 339 369 |
| Jan 20, 2023 | $38.24 | $39.45 | $37.97 | $39.37 | 22 598 073 |
| Jan 19, 2023 | $38.24 | $38.37 | $37.77 | $38.14 | 16 010 326 |
| Jan 18, 2023 | $38.87 | $39.14 | $38.17 | $38.28 | 18 201 810 |
| Jan 17, 2023 | $38.99 | $39.04 | $38.44 | $38.94 | 18 354 300 |
| Jan 13, 2023 | $38.70 | $39.06 | $38.47 | $38.93 | 14 155 746 |
| Jan 12, 2023 | $37.86 | $38.73 | $37.71 | $38.69 | 20 376 700 |
| Jan 11, 2023 | $38.06 | $38.10 | $37.43 | $37.95 | 13 347 000 |
| Jan 10, 2023 | $37.40 | $37.93 | $37.34 | $37.88 | 15 757 000 |
| Jan 09, 2023 | $37.99 | $38.00 | $37.42 | $37.55 | 22 849 911 |
| Jan 06, 2023 | $37.56 | $38.00 | $37.17 | $37.89 | 18 780 000 |
| Jan 05, 2023 | $36.90 | $37.15 | $36.21 | $36.98 | 25 208 929 |
| Jan 04, 2023 | $36.25 | $36.97 | $36.03 | $36.59 | 22 555 320 |
| Jan 03, 2023 | $34.94 | $35.59 | $34.74 | $35.57 | 22 702 671 |
| Dec 30, 2022 | $34.81 | $34.98 | $34.53 | $34.97 | 15 343 128 |
| Dec 29, 2022 | $34.81 | $35.35 | $34.70 | $35.05 | 12 551 937 |
| Dec 28, 2022 | $35.10 | $35.25 | $34.61 | $34.62 | 14 277 763 |
| Dec 27, 2022 | $35.11 | $35.28 | $34.64 | $35.00 | 15 311 585 |
| Dec 23, 2022 | $34.78 | $35.20 | $34.74 | $35.14 | 12 383 369 |
| Dec 22, 2022 | $34.76 | $35.11 | $34.41 | $34.82 | 30 958 351 |
| Dec 21, 2022 | $34.73 | $35.40 | $34.68 | $35.08 | 23 001 276 |
| Dec 20, 2022 | $33.98 | $34.56 | $33.78 | $34.41 | 31 933 111 |
| Dec 19, 2022 | $34.57 | $34.74 | $33.93 | $33.98 | 23 626 632 |
