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 | $36.43 | $41.11 | 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 | $36.43 | $43.68 | |
| 52 weeks | $36.43 | $47.46 |
| Date | Open | High | Low | Close | Volume |
| Aug 09, 2016 | $67.21 | $67.42 | $66.84 | $66.62 | 8 391 500 |
| Aug 08, 2016 | $67.10 | $67.20 | $66.75 | $66.79 | 7 304 800 |
| Aug 05, 2016 | $67.53 | $67.82 | $67.14 | $67.11 | 6 914 300 |
| Aug 04, 2016 | $66.68 | $67.27 | $66.68 | $66.90 | 6 729 700 |
| Aug 03, 2016 | $67.01 | $67.29 | $66.42 | $66.56 | 7 468 600 |
| Aug 02, 2016 | $67.64 | $67.64 | $66.89 | $66.62 | 7 045 700 |
| Aug 01, 2016 | $67.40 | $67.75 | $67.34 | $67.26 | 6 598 600 |
| Jul 29, 2016 | $67.87 | $67.94 | $67.07 | $66.97 | 9 927 400 |
| Jul 28, 2016 | $67.72 | $68.36 | $67.67 | $67.58 | 8 844 100 |
| Jul 27, 2016 | $68.20 | $68.32 | $66.52 | $67.64 | 11 852 600 |
| Jul 26, 2016 | $67.29 | $67.47 | $66.66 | $66.90 | 8 490 500 |
| Jul 25, 2016 | $67.56 | $67.70 | $67.28 | $67.19 | 6 028 100 |
| Jul 22, 2016 | $67.50 | $67.76 | $67.05 | $67.18 | 7 688 600 |
| Jul 21, 2016 | $66.97 | $67.36 | $66.61 | $66.74 | 7 496 800 |
| Jul 20, 2016 | $67.02 | $67.21 | $66.22 | $66.84 | 5 942 500 |
| Jul 19, 2016 | $66.67 | $67.22 | $66.49 | $66.81 | 7 860 600 |
| Jul 18, 2016 | $66.77 | $67.18 | $66.69 | $66.58 | 5 068 500 |
| Jul 15, 2016 | $67.56 | $67.63 | $66.68 | $66.60 | 7 287 800 |
| Jul 14, 2016 | $67.26 | $67.37 | $66.89 | $66.74 | 7 470 900 |
| Jul 13, 2016 | $67.18 | $67.37 | $66.71 | $66.55 | 8 520 700 |
| Jul 12, 2016 | $67.69 | $67.95 | $67.01 | $66.87 | 9 719 300 |
| Jul 11, 2016 | $67.51 | $67.69 | $66.91 | $67.13 | 7 553 200 |
| Jul 08, 2016 | $66.60 | $67.18 | $66.30 | $66.83 | 13 959 300 |
| Jul 07, 2016 | $64.80 | $66.42 | $64.75 | $65.99 | 15 390 100 |
| Jul 06, 2016 | $65.03 | $65.20 | $64.68 | $64.83 | 10 737 900 |
