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 |
| Jul 05, 2016 | $64.72 | $65.29 | $64.56 | $64.74 | 9 172 300 |
| Jul 01, 2016 | $64.91 | $65.43 | $64.27 | $65.01 | 8 795 700 |
| Jun 30, 2016 | $64.25 | $65.42 | $64.00 | $64.65 | 14 670 500 |
| Jun 29, 2016 | $63.66 | $64.16 | $63.18 | $63.41 | 10 313 400 |
| Jun 28, 2016 | $63.06 | $63.15 | $62.22 | $62.54 | 10 740 400 |
| Jun 27, 2016 | $61.02 | $62.72 | $60.97 | $61.94 | 15 783 600 |
| Jun 24, 2016 | $60.84 | $62.60 | $60.66 | $61.14 | 17 872 400 |
| Jun 23, 2016 | $63.34 | $63.47 | $62.63 | $62.42 | 7 145 900 |
| Jun 22, 2016 | $62.54 | $63.16 | $62.21 | $62.12 | 5 793 300 |
| Jun 21, 2016 | $62.47 | $62.80 | $62.05 | $62.02 | 8 884 900 |
| Jun 20, 2016 | $62.93 | $63.43 | $62.42 | $61.94 | 7 797 900 |
| Jun 17, 2016 | $63.17 | $63.17 | $62.14 | $61.85 | 11 962 900 |
| Jun 16, 2016 | $62.19 | $63.24 | $61.85 | $63.10 | 7 415 009 |
| Jun 15, 2016 | $62.46 | $63.10 | $62.25 | $62.35 | 8 059 564 |
| Jun 14, 2016 | $62.01 | $62.71 | $61.94 | $62.64 | 7 459 197 |
| Jun 13, 2016 | $62.73 | $63.12 | $62.22 | $62.39 | 7 652 589 |
| Jun 10, 2016 | $62.19 | $62.97 | $62.12 | $62.80 | 7 820 368 |
| Jun 09, 2016 | $62.87 | $63.13 | $62.53 | $62.93 | 5 597 670 |
| Jun 08, 2016 | $63.28 | $63.52 | $63.06 | $63.22 | 6 636 959 |
| Jun 07, 2016 | $63.35 | $63.67 | $63.19 | $63.25 | 6 409 126 |
| Jun 06, 2016 | $63.71 | $63.90 | $63.22 | $63.40 | 5 945 642 |
| Jun 03, 2016 | $63.67 | $63.78 | $63.00 | $63.56 | 5 956 629 |
| Jun 02, 2016 | $63.67 | $63.82 | $63.39 | $63.66 | 6 404 512 |
| Jun 01, 2016 | $63.44 | $63.83 | $63.05 | $63.73 | 7 691 245 |
| May 31, 2016 | $62.82 | $63.39 | $62.50 | $63.30 | 11 852 036 |
