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 |
| Nov 23, 2016 | $69.11 | $69.92 | $68.92 | $68.96 | 9 428 322 |
| Nov 22, 2016 | $68.26 | $69.16 | $68.20 | $69.02 | 12 200 780 |
| Nov 21, 2016 | $68.33 | $68.71 | $67.97 | $68.20 | 8 627 624 |
| Nov 18, 2016 | $68.23 | $68.60 | $67.93 | $68.34 | 10 400 661 |
| Nov 17, 2016 | $67.40 | $68.72 | $66.80 | $68.49 | 11 681 080 |
| Nov 16, 2016 | $66.78 | $67.52 | $66.59 | $67.47 | 11 401 479 |
| Nov 15, 2016 | $67.08 | $67.69 | $66.56 | $66.98 | 14 988 895 |
| Nov 14, 2016 | $66.18 | $68.13 | $66.18 | $67.26 | 18 826 947 |
| Nov 11, 2016 | $64.74 | $66.57 | $64.60 | $66.46 | 15 842 411 |
| Nov 10, 2016 | $63.53 | $65.92 | $63.50 | $65.10 | 27 287 145 |
| Nov 09, 2016 | $62.00 | $64.10 | $62.00 | $63.45 | 20 130 312 |
| Nov 08, 2016 | $61.63 | $62.92 | $61.44 | $62.52 | 11 045 913 |
| Nov 07, 2016 | $61.53 | $61.75 | $61.05 | $61.51 | 9 671 500 |
| Nov 04, 2016 | $60.46 | $61.24 | $60.04 | $60.66 | 10 799 300 |
| Nov 03, 2016 | $61.56 | $61.95 | $60.84 | $60.95 | 9 537 000 |
| Nov 02, 2016 | $61.36 | $61.63 | $61.10 | $61.47 | 11 720 000 |
| Nov 01, 2016 | $62.52 | $62.52 | $61.14 | $61.45 | 10 514 000 |
| Oct 31, 2016 | $62.19 | $62.48 | $61.70 | $61.82 | 9 695 400 |
| Oct 28, 2016 | $61.48 | $62.72 | $61.48 | $61.88 | 14 461 600 |
| Oct 27, 2016 | $62.65 | $62.75 | $60.60 | $61.48 | 22 483 900 |
| Oct 26, 2016 | $64.93 | $64.93 | $62.38 | $62.56 | 21 418 800 |
| Oct 25, 2016 | $65.00 | $65.63 | $64.39 | $64.52 | 15 201 500 |
| Oct 24, 2016 | $65.59 | $65.59 | $64.61 | $64.96 | 9 645 900 |
| Oct 21, 2016 | $63.97 | $64.31 | $63.57 | $64.06 | 11 443 700 |
| Oct 20, 2016 | $64.78 | $64.90 | $64.18 | $64.35 | 10 700 600 |
