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 |
| May 27, 2016 | $62.61 | $63.16 | $62.47 | $62.88 | 8 076 812 |
| May 26, 2016 | $62.55 | $62.87 | $62.09 | $62.29 | 6 774 791 |
| May 25, 2016 | $62.60 | $63.17 | $61.69 | $62.60 | 8 949 032 |
| May 24, 2016 | $62.08 | $62.50 | $61.69 | $62.44 | 9 929 236 |
| May 23, 2016 | $61.44 | $62.48 | $61.43 | $61.81 | 11 746 528 |
| May 20, 2016 | $60.12 | $61.88 | $60.12 | $61.76 | 11 117 370 |
| May 19, 2016 | $60.00 | $60.59 | $59.62 | $60.25 | 8 886 647 |
| May 18, 2016 | $60.53 | $60.83 | $59.86 | $60.38 | 13 268 685 |
| May 17, 2016 | $61.72 | $61.76 | $60.33 | $60.43 | 15 685 155 |
| May 16, 2016 | $61.60 | $62.51 | $61.37 | $62.00 | 8 752 973 |
| May 13, 2016 | $62.02 | $62.52 | $61.65 | $61.84 | 8 218 684 |
| May 12, 2016 | $62.35 | $62.66 | $61.81 | $62.26 | 8 337 173 |
| May 11, 2016 | $62.48 | $62.77 | $61.88 | $62.07 | 8 155 097 |
| May 10, 2016 | $61.43 | $62.72 | $61.39 | $62.64 | 10 791 055 |
| May 09, 2016 | $61.57 | $61.88 | $61.19 | $61.42 | 6 427 677 |
| May 06, 2016 | $60.89 | $61.44 | $60.61 | $61.42 | 7 779 717 |
| May 05, 2016 | $61.04 | $61.46 | $60.54 | $61.05 | 8 334 229 |
| May 04, 2016 | $60.59 | $61.59 | $60.50 | $60.89 | 10 679 817 |
| May 03, 2016 | $60.91 | $61.79 | $60.65 | $60.95 | 11 210 140 |
| May 02, 2016 | $61.09 | $61.53 | $60.57 | $61.23 | 10 645 427 |
| Apr 29, 2016 | $60.53 | $61.05 | $60.02 | $60.76 | 14 653 927 |
| Apr 28, 2016 | $60.72 | $62.00 | $60.50 | $61.15 | 14 047 502 |
| Apr 27, 2016 | $62.22 | $62.79 | $60.48 | $61.30 | 17 059 162 |
| Apr 26, 2016 | $61.02 | $61.56 | $60.88 | $61.05 | 8 770 741 |
| Apr 25, 2016 | $61.02 | $61.10 | $60.47 | $61.00 | 12 190 969 |
