Comcast Corp (CMCSA) Historical Stock Data
42.99 ↑0.67 (1.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CMCSA is down -0.27% a day on average. There have been 15 days where Comcast Corp closed green and 15 days where CMCSA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 42.75 | 42.99 | ↑$0.24 (0.56%) | 41.99 | 43.02 | 21.07M |
| 2024-11-19 | 42.60 | 42.32 | ↓$0.28 (-0.66%) | 42.31 | 42.77 | 29.25M |
| 2024-11-18 | 42.85 | 43.00 | ↑$0.15 (0.35%) | 42.75 | 43.22 | 19.10M |
| 2024-11-15 | 43.48 | 42.88 | ↓$0.60 (-1.38%) | 42.58 | 43.82 | 18.34M |
| 2024-11-14 | 43.91 | 43.48 | ↓$0.43 (-0.98%) | 43.19 | 44.06 | 20.18M |
| 2024-11-13 | 43.66 | 43.91 | ↑$0.25 (0.57%) | 43.51 | 44.19 | 11.59M |
| 2024-11-12 | 43.90 | 44.04 | ↑$0.14 (0.32%) | 43.85 | 44.20 | 13.41M |
| 2024-11-11 | 43.96 | 44.20 | ↑$0.24 (0.55%) | 43.91 | 44.63 | 11.09M |
| 2024-11-08 | 44.16 | 43.91 | ↓$0.25 (-0.57%) | 43.66 | 44.39 | 23.02M |
| 2024-11-07 | 44.97 | 44.19 | ↓$0.78 (-1.73%) | 44.15 | 45.00 | 17.15M |
| 2024-11-06 | 43.83 | 45.14 | ↑$1.31 (2.99%) | 43.43 | 45.22 | 31.07M |
| 2024-11-05 | 42.74 | 42.56 | ↓$0.18 (-0.42%) | 42.32 | 43.06 | 16.78M |
| 2024-11-04 | 43.69 | 42.53 | ↓$1.16 (-2.66%) | 42.49 | 43.77 | 21.75M |
| 2024-11-01 | 44.35 | 43.56 | ↓$0.79 (-1.78%) | 43.49 | 44.68 | 25.08M |
| 2024-10-31 | 45.21 | 43.67 | ↓$1.54 (-3.40%) | 42.84 | 45.31 | 35.20M |
| 2024-10-30 | 41.82 | 42.24 | ↑$0.42 (1.00%) | 41.81 | 42.47 | 27.53M |
| 2024-10-29 | 41.77 | 42.07 | ↑$0.30 (0.72%) | 41.74 | 42.49 | 21.09M |
| 2024-10-28 | 41.62 | 41.84 | ↑$0.22 (0.53%) | 41.62 | 41.96 | 19.06M |
| 2024-10-25 | 42.06 | 41.66 | ↓$0.40 (-0.95%) | 41.62 | 42.60 | 19.36M |
| 2024-10-24 | 41.79 | 41.65 | ↓$0.14 (-0.34%) | 41.34 | 42.00 | 16.56M |
| 2024-10-23 | 41.53 | 41.55 | ↑$0.02 (0.05%) | 41.22 | 41.92 | 16.41M |
| 2024-10-22 | 40.67 | 41.55 | ↑$0.88 (2.15%) | 40.57 | 42.30 | 18.59M |
| 2024-10-21 | 41.96 | 40.53 | ↓$1.43 (-3.41%) | 40.46 | 41.98 | 16.33M |
| 2024-10-18 | 41.95 | 41.93 | ↓$0.02 (-0.05%) | 41.87 | 42.37 | 14.19M |
| 2024-10-17 | 42.58 | 42.23 | ↓$0.35 (-0.82%) | 41.65 | 42.75 | 16.29M |
| 2024-10-16 | 42.24 | 42.25 | ↑$0.01 (0.02%) | 42.21 | 42.61 | 11.77M |
| 2024-10-15 | 41.88 | 42.11 | ↑$0.23 (0.55%) | 41.88 | 42.77 | 14.84M |
| 2024-10-14 | 41.36 | 41.97 | ↑$0.61 (1.47%) | 41.30 | 42.05 | 12.12M |
| 2024-10-11 | 41.17 | 41.26 | ↑$0.09 (0.22%) | 41.08 | 41.48 | 10.45M |
| 2024-10-10 | 41.52 | 41.10 | ↓$0.42 (-1.01%) | 41.05 | 41.95 | 11.98M |
Create an account or log in to view more rows.
$CMCSA Love this stock.
Light taps
$CMCSA wow! I sold too early
$CMCSA time will come
$CMCSA breaking out of this wedge sooner than later
$CMCSA nice!!!
$CMCSA Price target here?
$CMCSA it's just a matter of time and patience...
$CMCSA I would not be a bear now
$CMCSA bear trap dude
$CMCSA steady steady n hold