Comcast Corp (CMCSA) Historical Stock Data
38.22 ↑0.82 (2.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CMCSA is down -0.29% a day on average. There have been 16 days where Comcast Corp closed green and 14 days where CMCSA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 37.59 | 38.22 | ↑$0.63 (1.68%) | 37.31 | 38.31 | 60.04M |
| 2024-12-19 | 37.95 | 37.40 | ↓$0.55 (-1.45%) | 37.25 | 38.04 | 22.65M |
| 2024-12-18 | 38.55 | 37.86 | ↓$0.69 (-1.78%) | 37.79 | 38.94 | 22.64M |
| 2024-12-17 | 38.87 | 38.80 | ↓$0.07 (-0.18%) | 38.56 | 39.12 | 19.18M |
| 2024-12-16 | 39.09 | 38.86 | ↓$0.23 (-0.60%) | 38.79 | 39.75 | 20.17M |
| 2024-12-13 | 39.75 | 39.92 | ↑$0.17 (0.43%) | 39.66 | 40.20 | 18.03M |
| 2024-12-12 | 39.92 | 40.24 | ↑$0.32 (0.80%) | 39.83 | 40.37 | 22.46M |
| 2024-12-11 | 39.47 | 39.71 | ↑$0.24 (0.62%) | 39.42 | 39.84 | 23.92M |
| 2024-12-10 | 39.07 | 39.53 | ↑$0.46 (1.18%) | 38.53 | 39.79 | 28.68M |
| 2024-12-09 | 43.21 | 39.05 | ↓$4.16 (-9.63%) | 38.76 | 43.30 | 45.24M |
| 2024-12-06 | 42.75 | 43.15 | ↑$0.40 (0.94%) | 42.73 | 43.19 | 15.61M |
| 2024-12-05 | 42.61 | 42.79 | ↑$0.18 (0.42%) | 42.46 | 42.98 | 13.62M |
| 2024-12-04 | 42.71 | 42.55 | ↓$0.16 (-0.37%) | 42.38 | 42.97 | 14.62M |
| 2024-12-03 | 43.22 | 42.86 | ↓$0.36 (-0.83%) | 42.83 | 43.45 | 14.35M |
| 2024-12-02 | 43.01 | 43.29 | ↑$0.28 (0.65%) | 42.68 | 43.31 | 16.25M |
| 2024-11-29 | 42.46 | 43.19 | ↑$0.73 (1.72%) | 42.42 | 43.27 | 9.56M |
| 2024-11-27 | 42.61 | 42.56 | ↓$0.05 (-0.12%) | 42.53 | 43.04 | 16.24M |
| 2024-11-26 | 43.00 | 42.64 | ↓$0.36 (-0.84%) | 42.44 | 43.26 | 18.39M |
| 2024-11-25 | 43.92 | 43.20 | ↓$0.72 (-1.64%) | 43.13 | 44.03 | 23.53M |
| 2024-11-22 | 43.26 | 43.47 | ↑$0.21 (0.49%) | 43.16 | 43.72 | 10.64M |
| 2024-11-21 | 43.10 | 43.50 | ↑$0.40 (0.93%) | 42.51 | 43.73 | 15.65M |
| 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 |
Create an account or log in to view more rows.
$CMCSA lets go!!
$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