NASDAQ:CMCSA
Comcast Corporation Stock Price (Quote)
$39.05
+0.560 (+1.45%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.10 | $80.02 | Wednesday, 8th May 2024 CMCSA stock ended at $39.05. This is 1.45% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 3.75% from a day low at $38.36 to a day high of $39.80. |
| 90 days | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Dec 30, 2016 | $69.95 | $70.05 | $68.93 | $69.05 | 8 456 992 |
| Dec 29, 2016 | $70.40 | $70.66 | $69.96 | $70.09 | 5 192 877 |
| Dec 28, 2016 | $70.86 | $71.00 | $70.35 | $70.45 | 4 408 700 |
| Dec 27, 2016 | $70.80 | $71.32 | $70.50 | $70.87 | 3 058 033 |
| Dec 23, 2016 | $71.01 | $71.08 | $70.46 | $70.65 | 4 256 760 |
| Dec 22, 2016 | $70.59 | $71.02 | $70.22 | $71.02 | 9 483 407 |
| Dec 21, 2016 | $69.47 | $71.11 | $69.47 | $70.83 | 5 599 134 |
| Dec 20, 2016 | $70.32 | $71.20 | $69.98 | $71.01 | 10 161 299 |
| Dec 19, 2016 | $70.16 | $70.44 | $69.77 | $70.15 | 6 989 150 |
| Dec 16, 2016 | $70.21 | $70.41 | $69.55 | $69.86 | 14 940 467 |
| Dec 15, 2016 | $70.18 | $70.64 | $69.61 | $69.88 | 10 093 303 |
| Dec 14, 2016 | $69.94 | $70.69 | $69.64 | $70.02 | 10 041 638 |
| Dec 13, 2016 | $69.07 | $70.23 | $68.93 | $69.98 | 9 095 319 |
| Dec 12, 2016 | $69.03 | $69.28 | $68.51 | $69.00 | 7 461 055 |
| Dec 09, 2016 | $69.47 | $69.48 | $68.93 | $69.45 | 8 569 314 |
| Dec 08, 2016 | $69.17 | $69.48 | $68.94 | $69.23 | 8 768 495 |
| Dec 07, 2016 | $68.76 | $69.43 | $68.07 | $69.33 | 10 250 083 |
| Dec 06, 2016 | $68.62 | $68.98 | $68.22 | $68.70 | 10 653 211 |
| Dec 05, 2016 | $69.02 | $69.32 | $68.38 | $68.68 | 9 826 420 |
| Dec 02, 2016 | $69.95 | $70.33 | $68.64 | $68.78 | 12 725 839 |
| Dec 01, 2016 | $69.41 | $70.05 | $69.23 | $69.86 | 9 650 126 |
| Nov 30, 2016 | $70.08 | $70.28 | $69.25 | $69.51 | 11 398 644 |
| Nov 29, 2016 | $68.50 | $70.22 | $68.28 | $70.14 | 15 244 590 |
| Nov 28, 2016 | $68.79 | $69.00 | $68.02 | $68.31 | 9 746 088 |
| Nov 25, 2016 | $68.93 | $69.24 | $68.79 | $69.16 | 3 481 776 |
