Dark

CMCSA
Comcast Corp
stock NASDAQ

At Close

Jun 20, 2025 3:59:59 PM EDT

34.52USD+0.759%(+0.26)42,693,904

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 20, 2025 8:57:30 AM EDT

34.30USD+0.117%(+0.04)971

After-hours

Jun 20, 2025 4:53:30 PM EDT

34.50USD-0.058%(-0.02)2,353,193

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-20	34.5000	34.8950	34.3800	34.530	+0.788%	42,693,904	0.000%
2025-06-18	34.5500	34.7100	34.2050	34.260	-0.782%	16,249,467	+0.788%
2025-06-17	34.9600	35.0250	34.4600	34.530	-1.652%	16,399,444	0.000%
2025-06-16	35.1800	35.4950	34.7700	35.110	+0.286%	18,323,485	-1.652%
2025-06-13	35.2600	35.4550	34.9500	35.010	-0.737%	17,190,703	-1.371%
2025-06-12	35.1800	35.3850	35.0650	35.270	+0.256%	14,228,563	-2.098%
2025-06-11	35.6580	35.7700	35.1200	35.180	-1.235%	19,015,809	-1.848%
2025-06-10	34.6350	35.6400	34.5150	35.620	+2.948%	21,240,922	-3.060%
2025-06-09	34.7000	34.8950	34.5600	34.600	-0.288%	15,056,250	-0.202%
2025-06-06	34.5000	34.7950	34.4000	34.700	+1.403%	13,753,349	-0.490%
2025-06-05	34.5000	34.5900	34.0850	34.220	-0.639%	18,853,589	+0.906%
2025-06-04	34.7400	34.9000	34.4300	34.440	-0.635%	19,206,719	+0.261%
2025-06-03	34.3500	34.6800	34.1100	34.660	+0.961%	22,050,853	-0.375%
2025-06-02	34.3200	34.4200	33.8250	34.330	-0.694%	25,282,823	+0.583%
2025-05-30	34.3600	34.7573	34.1000	34.570	+0.846%	31,652,156	-0.116%
2025-05-29	34.6300	34.8100	33.8350	34.280	-1.011%	22,617,246	+0.729%
2025-05-28	34.9700	35.1200	34.5726	34.630	-0.916%	19,762,229	-0.289%
2025-05-27	34.8100	35.1100	34.5800	34.950	+1.246%	22,018,508	-1.202%
2025-05-23	34.2400	34.6800	34.2300	34.520	-0.202%	13,930,060	+0.029%
2025-05-22	35.2100	35.2300	34.5700	34.590	-1.453%	14,428,346	-0.173%
2025-05-21	35.4200	35.6150	34.9600	35.100	-1.377%	17,291,040	-1.624%
2025-05-20	35.3800	35.7800	35.3500	35.590	+0.423%	14,068,147	-2.978%
2025-05-19	35.3500	35.5350	35.2400	35.440	-0.113%	14,182,503	-2.568%
2025-05-16	35.3200	35.6600	35.1950	35.480	+0.425%	20,791,588	-2.678%
2025-05-15	34.6400	35.3700	34.5100	35.330	+2.228%	18,153,988	-2.264%
2025-05-14	34.6600	34.8150	34.3500	34.560	-0.661%	18,156,416	-0.087%
2025-05-13	34.8500	35.1100	34.4850	34.790	+0.202%	19,071,472	-0.747%
2025-05-12	34.8100	35.4050	34.5300	34.720	+1.372%	23,093,139	-0.547%
2025-05-09	34.3400	34.4500	34.1500	34.250	+0.088%	16,919,698	+0.818%
2025-05-08	34.4850	34.7200	34.1500	34.220	-0.494%	35,269,366	+0.906%
2025-05-07	34.6300	34.8813	34.2050	34.390	-0.290%	25,154,385	+0.407%
2025-05-06	34.2500	34.6050	34.0700	34.490	+0.116%	16,103,946	+0.116%
2025-05-05	34.0700	34.6800	33.9750	34.450	-0.029%	20,326,062	+0.232%
2025-05-02	34.0000	34.5300	33.9850	34.460	+1.892%	24,824,295	+0.203%
2025-05-01	33.8500	34.2300	33.6750	33.820	-1.111%	20,277,687	+2.099%
2025-04-30	33.7700	34.2700	33.1550	34.200	+0.766%	28,174,763	+0.965%
2025-04-29	33.6450	34.0600	33.6000	33.940	+0.503%	22,741,567	+1.738%
2025-04-28	33.9000	34.2350	33.6200	33.770	-0.383%	27,895,670	+2.251%
2025-04-25	33.5200	33.9400	33.1250	33.900	+2.139%	29,368,755	+1.858%
2025-04-24	31.9800	33.3500	31.4400	33.190	-3.713%	44,282,341	+4.037%
2025-04-23	34.5250	35.0300	34.3900	34.470	+0.789%	28,164,613	+0.174%
2025-04-22	33.8500	34.2500	33.7300	34.200	+1.786%	23,108,450	+0.965%
2025-04-21	33.7500	34.0100	33.2500	33.600	-1.206%	22,945,350	+2.768%
2025-04-17	33.7800	34.2950	33.7200	34.010	+1.371%	21,576,016	+1.529%
2025-04-16	34.3000	34.4550	33.3600	33.550	-2.471%	20,687,019	+2.921%
2025-04-15	34.4400	34.7600	34.2600	34.400	+0.732%	17,989,854	+0.378%
2025-04-14	33.3800	34.4500	33.2500	34.150	+1.275%	20,432,806	+1.113%
2025-04-11	33.9550	34.0000	33.2200	33.720	+0.119%	26,811,934	+2.402%
2025-04-10	34.7800	34.9000	33.0900	33.680	-4.264%	31,778,783	+2.524%
2025-04-09	32.5000	35.2500	32.2000	35.180	+7.125%	45,095,944	-1.848%
2025-04-08	33.4700	34.2950	32.5042	32.840	-1.882%	33,971,416	+5.146%
2025-04-07	32.9700	34.4400	32.3800	33.470	+0.270%	46,139,740	+3.167%
2025-04-04	34.9300	35.3450	33.3400	33.380	-6.551%	37,314,568	+3.445%
2025-04-03	36.6100	36.6600	35.6050	35.720	-2.431%	26,834,110	-3.331%
2025-04-02	36.3050	36.6465	36.1100	36.610	-0.300%	18,827,555	-5.682%
2025-04-01	36.9400	37.1350	36.5200	36.720	-0.488%	20,738,284	-5.964%
2025-03-31	36.8300	37.0350	36.3500	36.900	+0.765%	27,806,324	-6.423%
2025-03-28	37.2950	37.4800	36.5900	36.620	-2.007%	23,331,680	-5.707%
2025-03-27	37.2750	37.6350	37.0400	37.370	0.000%	17,856,744	-7.600%
2025-03-26	37.0000	37.7200	36.8600	37.370	+1.164%	21,058,984	-7.600%
2025-03-25	36.4700	36.9500	35.9200	36.940	+0.929%	29,182,860	-6.524%
2025-03-24	36.7900	36.8800	36.4800	36.600	-0.408%	24,834,805	-5.656%
2025-03-21	36.2400	36.8800	36.0800	36.750	+0.685%	51,889,580	-6.041%
2025-03-20	35.8950	36.6900	35.8600	36.500	+1.136%	16,548,941	-5.397%
2025-03-19	36.0500	36.2200	35.9300	36.090	+0.222%	17,907,473	-4.323%
2025-03-18	35.8200	36.1300	35.5700	36.010	+0.727%	16,179,846	-4.110%
2025-03-17	35.4900	35.9166	35.3400	35.750	+0.903%	15,577,321	-3.413%
2025-03-14	35.0800	35.5900	34.6500	35.430	+2.104%	25,600,123	-2.540%
2025-03-13	35.1700	35.9200	34.6600	34.700	-1.392%	31,283,749	-0.490%
2025-03-12	35.7600	35.8800	34.9000	35.190	-2.114%	21,656,209	-1.876%
2025-03-11	36.0700	36.3200	35.4800	35.950	-0.443%	29,040,560	-3.950%
2025-03-10	37.4100	37.9750	36.0300	36.110	-3.937%	42,360,576	-4.376%
2025-03-07	36.0800	37.6200	36.0700	37.590	+3.639%	40,784,879	-8.140%
2025-03-06	35.5300	36.3400	35.3500	36.270	+1.997%	28,171,278	-4.797%
2025-03-05	35.3200	35.6900	34.9700	35.560	+0.169%	22,950,872	-2.897%
2025-03-04	36.2100	36.3150	35.2700	35.500	-1.334%	30,168,349	-2.732%
2025-03-03	35.8700	36.2450	35.7500	35.980	+0.279%	18,103,415	-4.030%
2025-02-28	35.6500	36.0900	35.5250	35.880	+1.385%	25,588,178	-3.763%
2025-02-27	35.0850	35.4750	35.0000	35.390	+0.826%	20,577,609	-2.430%
2025-02-26	35.7800	35.8300	35.0000	35.100	-2.092%	30,436,348	-1.624%
2025-02-25	36.4500	36.9800	35.7500	35.850	-1.240%	32,039,486	-3.682%
2025-02-24	36.3900	36.7900	36.2200	36.300	+0.166%	23,909,911	-4.876%
2025-02-21	36.5550	36.6500	36.1900	36.240	-0.467%	20,008,157	-4.719%
2025-02-20	36.3900	36.7150	36.0900	36.410	-0.192%	22,134,036	-5.163%
2025-02-19	36.4400	36.7500	36.2800	36.480	+0.358%	21,674,424	-5.345%
2025-02-18	35.2620	36.3800	35.1050	36.350	+2.713%	23,077,333	-5.007%
2025-02-14	35.4000	35.6200	35.2900	35.390	+0.028%	17,176,539	-2.430%
2025-02-13	35.0400	35.5000	34.9411	35.380	+1.375%	19,177,192	-2.402%
2025-02-12	34.9200	35.2277	34.8900	34.900	-0.937%	22,681,722	-1.060%
2025-02-11	34.0800	35.3550	34.0800	35.230	+2.205%	31,918,229	-1.987%
2025-02-10	34.7300	34.7800	34.3900	34.470	+0.291%	25,469,399	+0.174%
2025-02-07	34.6200	34.6700	34.1017	34.370	-0.290%	23,676,536	+0.466%
2025-02-06	34.1000	34.4800	33.7500	34.470	+1.562%	28,593,694	+0.174%
2025-02-05	33.5500	33.9500	33.3100	33.940	+1.162%	30,140,248	+1.738%
2025-02-04	32.6800	33.6100	32.6100	33.550	+1.085%	37,226,862	+2.921%
2025-02-03	33.1100	33.7800	33.0400	33.190	-1.396%	41,502,775	+4.037%
2025-01-31	33.4700	34.0100	33.3000	33.660	+1.233%	38,889,984	+2.585%
2025-01-30	34.4200	34.6800	32.5000	33.250	-11.001%	77,348,165	+3.850%
2025-01-29	37.6900	37.8250	37.2500	37.360	-0.506%	20,807,313	-7.575%
2025-01-28	37.9500	38.1750	37.4700	37.550	-1.779%	17,453,187	-8.043%
2025-01-27	37.5700	38.4000	37.5600	38.230	+1.621%	23,757,344	-9.678%
2025-01-24	37.3600	37.6400	37.2800	37.620	+0.400%	17,838,585	-8.214%
2025-01-23	37.2700	37.5350	36.9100	37.470	+0.970%	16,732,477	-7.846%
2025-01-22	36.8600	37.2000	36.5100	37.110	+0.379%	20,213,302	-6.952%
2025-01-21	36.5800	37.2500	36.5400	36.970	+1.066%	19,119,990	-6.600%
2025-01-17	36.7500	36.9100	36.4500	36.580	+0.744%	20,851,469	-5.604%
2025-01-16	36.5200	36.6400	36.2700	36.310	-0.521%	19,939,011	-4.902%
2025-01-15	36.7700	36.8500	36.2800	36.500	+0.330%	21,639,683	-5.397%
2025-01-14	36.6300	36.6400	36.1500	36.380	-0.192%	20,192,306	-5.085%
2025-01-13	36.5100	36.7200	36.2500	36.450	+0.248%	18,288,182	-5.267%
2025-01-10	36.7920	37.1650	36.3200	36.360	-2.179%	26,372,486	-5.033%
2025-01-08	36.7800	37.2400	36.2400	37.170	-0.027%	24,102,777	-7.103%
2025-01-07	37.4400	37.7650	37.0100	37.180	-0.827%	15,966,980	-7.127%
2025-01-06	37.3400	38.1600	37.2900	37.490	-0.478%	25,187,212	-7.895%
2025-01-03	37.6200	37.7400	37.3700	37.670	+0.668%	13,767,314	-8.336%
2025-01-02	37.8000	37.9500	37.2000	37.420	-0.293%	25,271,879	-7.723%
2024-12-31	37.3100	37.5950	37.2350	37.530	+0.374%	13,211,560	-7.994%
2024-12-30	37.7800	37.8800	37.1100	37.390	-1.424%	15,200,135	-7.649%
2024-12-27	37.8400	38.2497	37.6900	37.930	-0.837%	15,147,886	-8.964%
2024-12-26	38.2500	38.4550	38.0900	38.250	-0.391%	9,996,186	-9.725%
2024-12-24	37.8500	38.4200	37.7100	38.400	+1.106%	7,396,873	-10.078%
2024-12-23	38.0300	38.2100	37.6700	37.980	-0.628%	16,084,246	-9.084%
2024-12-20	37.5900	38.3100	37.3100	38.220	+2.193%	48,525,479	-9.655%
2024-12-19	37.9500	38.0400	37.2500	37.400	-1.215%	21,401,946	-7.674%
2024-12-18	38.5456	38.9400	37.7900	37.860	-2.423%	21,695,174	-8.796%
2024-12-17	38.8700	39.1200	38.5600	38.800	-0.154%	18,208,628	-11.005%
2024-12-16	39.0940	39.7450	38.7900	38.860	-2.655%	19,647,538	-11.143%
2024-12-13	39.7500	40.2000	39.6600	39.920	-0.795%	17,216,298	-13.502%
2024-12-12	39.9200	40.3700	39.8300	40.240	+1.335%	21,905,523	-14.190%
2024-12-11	39.4650	39.8400	39.4200	39.710	+0.455%	22,569,133	-13.045%
2024-12-10	39.0700	39.7900	38.5300	39.530	+1.229%	28,476,121	-12.649%
2024-12-09	43.2100	43.3000	38.7600	39.050	-9.502%	44,373,571	-11.575%
2024-12-06	42.7500	43.1900	42.7300	43.150	+0.841%	14,918,146	-19.977%
2024-12-05	42.6100	42.9750	42.4600	42.790	+0.564%	13,020,217	-19.304%
2024-12-04	42.7100	42.9730	42.3800	42.550	-0.723%	12,637,826	-18.848%
2024-12-03	43.2200	43.4500	42.8250	42.860	-0.993%	13,531,718	-19.435%
2024-12-02	43.0100	43.3100	42.6800	43.290	+0.232%	12,326,743	-20.236%
2024-11-29	42.4600	43.2700	42.4200	43.190	+1.480%	8,803,760	-20.051%
2024-11-27	42.6100	43.0400	42.5300	42.560	-0.188%	14,906,088	-18.867%
2024-11-26	43.0000	43.2600	42.4400	42.640	-1.296%	16,133,638	-19.020%
2024-11-25	43.9200	44.0300	43.1300	43.200	-0.621%	21,410,876	-20.069%
2024-11-22	43.2600	43.7200	43.1600	43.470	-0.069%	10,015,338	-20.566%
2024-11-21	43.1000	43.7300	42.5100	43.500	+1.186%	14,460,292	-20.621%
2024-11-20	42.7500	43.0200	41.9900	42.990	+1.583%	14,292,171	-19.679%
2024-11-19	42.6000	42.7700	42.3100	42.320	-1.581%	20,864,559	-18.407%
2024-11-18	42.8500	43.2150	42.7500	43.000	+0.280%	14,364,053	-19.698%
2024-11-15	43.4800	43.8200	42.5800	42.880	-1.380%	16,829,645	-19.473%
2024-11-14	43.9100	44.0600	43.1900	43.480	-0.979%	17,434,644	-20.584%
2024-11-13	43.6600	44.1900	43.5100	43.910	-0.295%	11,134,883	-21.362%
2024-11-12	43.9000	44.2000	43.8450	44.040	-0.362%	12,893,318	-21.594%
2024-11-11	43.9600	44.6300	43.9123	44.200	+0.660%	10,525,539	-21.878%
2024-11-08	44.1600	44.3900	43.6550	43.910	-0.634%	22,405,718	-21.362%
2024-11-07	44.9700	45.0000	44.1500	44.190	-2.105%	16,730,879	-21.860%
2024-11-06	43.8300	45.2200	43.4300	45.140	+6.062%	30,145,277	-23.505%
2024-11-05	42.7400	43.0600	42.3200	42.560	+0.071%	15,821,502	-18.867%
2024-11-04	43.6900	43.7650	42.4900	42.530	-2.365%	20,404,928	-18.810%
2024-11-01	44.3500	44.6800	43.4900	43.560	-0.252%	23,934,869	-20.730%
2024-10-31	45.2050	45.3100	42.8350	43.670	+3.385%	34,278,434	-20.930%
2024-10-30	41.8200	42.4700	41.8050	42.240	+0.404%	25,401,717	-18.253%
2024-10-29	41.7700	42.4900	41.7350	42.070	+0.550%	20,476,480	-17.923%
2024-10-28	41.6200	41.9600	41.6200	41.840	+0.432%	15,623,495	-17.471%
2024-10-25	42.0600	42.6000	41.6200	41.660	+0.024%	14,250,239	-17.115%
2024-10-24	41.7900	42.0000	41.3350	41.650	+0.241%	13,697,679	-17.095%
2024-10-23	41.5300	41.9200	41.2200	41.550	+0.012%	15,890,443	-16.895%
2024-10-22	40.6700	42.3000	40.5700	41.545	+2.504%	18,265,371	-16.885%
2024-10-21	41.9600	41.9750	40.4600	40.530	-3.339%	16,153,150	-14.804%
2024-10-18	41.9500	42.3700	41.8700	41.930	-0.710%	13,710,197	-17.648%
2024-10-17	42.5800	42.7500	41.6500	42.230	-0.047%	12,935,559	-18.233%
2024-10-16	42.2400	42.6100	42.2130	42.250	+0.332%	10,715,310	-18.272%
2024-10-15	41.8800	42.7669	41.8800	42.110	+0.334%	14,505,662	-18.000%
2024-10-14	41.3600	42.0450	41.3000	41.970	+1.721%	11,856,395	-17.727%
2024-10-11	41.1700	41.4800	41.0800	41.260	+0.389%	10,128,274	-16.311%
2024-10-10	41.5200	41.9500	41.0500	41.100	-0.725%	11,721,958	-15.985%
2024-10-09	40.9600	41.4400	40.7600	41.400	+1.099%	10,577,175	-16.594%
2024-10-08	40.5700	41.0300	40.3800	40.950	+0.962%	17,311,037	-15.678%
2024-10-07	40.9400	41.1900	40.5200	40.560	-1.529%	15,012,343	-14.867%
2024-10-04	40.8900	41.3600	40.6600	41.190	+0.931%	12,521,140	-16.169%
2024-10-03	41.0300	41.1200	40.5300	40.810	-1.186%	10,164,036	-15.388%
2024-10-02	41.3900	41.8550	41.2500	41.300	-0.959%	10,763,939	-16.392%
2024-10-01	41.6250	41.9700	41.1700	41.700	-0.168%	17,546,873	-17.194%
2024-09-30	41.7500	41.9000	41.3000	41.770	+0.312%	18,446,323	-17.333%
2024-09-27	41.2300	42.0800	41.1901	41.640	+1.511%	16,424,636	-17.075%
2024-09-26	40.7100	41.0750	40.6550	41.020	+1.059%	18,356,276	-15.822%
2024-09-25	41.3000	41.3100	40.5250	40.590	-1.838%	17,311,356	-14.930%
2024-09-24	40.8300	41.4750	40.6150	41.350	+1.522%	21,813,392	-16.493%
2024-09-23	40.2100	40.9200	40.1200	40.730	+1.546%	21,106,455	-15.222%
2024-09-20	40.2200	40.6400	39.9400	40.110	-0.397%	52,926,104	-13.912%
2024-09-19	40.3600	41.0700	40.1450	40.270	+1.130%	16,371,748	-14.254%
2024-09-18	39.3600	40.1100	38.5000	39.820	+1.375%	17,032,126	-13.285%
2024-09-17	39.5500	39.8200	39.2200	39.280	-0.203%	12,852,625	-12.093%
2024-09-16	39.7900	40.0500	39.1900	39.360	-0.480%	16,290,100	-12.271%
2024-09-13	39.3100	39.8900	39.2300	39.550	+0.611%	12,006,681	-12.693%
2024-09-12	38.8700	39.3250	38.5050	39.310	+1.629%	16,867,551	-12.160%
2024-09-11	39.1400	39.1400	38.1400	38.680	-1.175%	16,069,039	-10.729%
2024-09-10	39.8200	39.9600	38.9100	39.140	-1.460%	13,420,887	-11.778%
2024-09-09	39.7400	40.0300	38.9500	39.720	+0.278%	13,150,619	-13.066%
2024-09-06	39.8000	40.3500	39.4900	39.610	-0.477%	17,215,898	-12.825%
2024-09-05	38.9100	39.8250	38.8800	39.800	+2.922%	18,615,176	-13.241%
2024-09-04	39.7000	40.1750	38.4000	38.670	-2.101%	23,914,797	-10.706%
2024-09-03	39.6800	39.8850	39.4100	39.500	-0.177%	18,165,429	-12.582%
2024-08-30	39.7300	39.7300	39.1700	39.570	+0.279%	24,155,478	-12.737%
2024-08-29	40.0200	40.0800	39.3950	39.460	-1.177%	22,210,700	-12.494%
2024-08-28	40.2500	40.3500	39.9100	39.930	-0.770%	10,585,880	-13.524%
2024-08-27	40.1700	40.5400	40.1401	40.240	-0.025%	12,663,300	-14.190%
2024-08-26	40.0200	40.4550	39.8600	40.250	+1.080%	10,041,600	-14.211%
2024-08-23	39.6300	39.9400	39.4900	39.820	+1.040%	9,791,286	-13.285%
2024-08-22	40.1000	40.1000	39.1800	39.410	-1.327%	9,063,379	-12.383%
2024-08-21	40.2300	40.3000	39.8046	39.940	-0.225%	12,540,797	-13.545%
2024-08-20	40.0500	40.2800	39.9650	40.030	-0.571%	12,730,470	-13.740%
2024-08-19	39.4700	40.3100	39.4700	40.260	+1.615%	12,157,444	-14.232%
2024-08-16	39.6400	39.8300	39.5000	39.620	+0.253%	13,550,704	-12.847%
2024-08-15	39.2800	39.5400	38.9250	39.520	+1.307%	16,108,747	-12.627%
2024-08-14	38.7800	39.1200	38.7700	39.010	-0.281%	17,704,687	-11.484%
2024-08-13	38.9000	39.2590	38.6800	39.120	+1.531%	13,399,022	-11.733%
2024-08-12	39.0000	39.1000	38.4700	38.530	-1.407%	11,761,488	-10.382%
2024-08-09	39.0700	39.3692	38.7010	39.080	-0.686%	13,680,116	-11.643%
2024-08-08	38.4600	39.4350	38.4400	39.350	+2.181%	12,508,006	-12.249%
2024-08-07	39.1900	39.6050	38.4650	38.510	-1.053%	15,372,461	-10.335%
2024-08-06	38.9000	39.4500	38.7300	38.920	-0.664%	14,957,321	-11.280%
2024-08-05	40.1800	40.5200	38.6100	39.180	-1.805%	21,111,836	-11.868%
2024-08-02	40.8700	41.1400	39.8400	39.900	-0.894%	24,564,977	-13.459%
2024-08-01	41.2500	41.4200	40.2100	40.260	-2.447%	21,120,103	-14.232%
2024-07-31	40.7600	41.6300	40.6800	41.270	+1.127%	23,234,083	-16.331%
2024-07-30	40.7700	41.0500	40.3800	40.810	+0.320%	23,411,613	-15.388%
2024-07-29	39.7300	40.7800	39.6250	40.680	+2.494%	21,648,528	-15.118%
2024-07-26	38.5700	40.1100	38.5400	39.690	+3.792%	21,078,082	-13.001%
2024-07-25	38.5400	39.3650	38.2300	38.240	+0.394%	17,132,800	-9.702%
2024-07-24	38.7200	38.8500	37.3800	38.090	-1.091%	23,019,757	-9.346%
2024-07-23	39.4100	39.5700	36.9650	38.510	-2.580%	30,288,002	-10.335%
2024-07-22	40.1100	40.1900	38.7850	39.530	-1.372%	22,539,540	-12.649%
2024-07-19	40.1800	40.2900	39.8650	40.080	-0.149%	17,861,074	-13.847%
2024-07-18	40.2300	41.2000	40.1300	40.140	-1.109%	17,328,458	-13.976%
2024-07-17	39.6800	40.7373	39.6700	40.590	+2.474%	28,469,972	-14.930%
2024-07-16	38.9400	39.6650	38.8600	39.610	+1.721%	17,618,588	-12.825%
2024-07-15	38.2500	39.4350	38.2000	38.940	+1.698%	16,756,787	-11.325%
2024-07-12	37.9900	38.3400	37.9100	38.290	+1.430%	15,640,968	-9.820%
2024-07-11	37.5850	38.1900	37.5600	37.750	+0.855%	17,513,420	-8.530%
2024-07-10	37.5800	37.6750	37.1400	37.430	-0.213%	18,451,044	-7.748%
2024-07-09	37.2700	37.6750	37.1450	37.510	+0.482%	16,510,182	-7.945%
2024-07-08	37.7900	37.9950	37.2050	37.330	-1.400%	14,703,549	-7.501%
2024-07-05	37.9600	37.9887	37.6800	37.860	-0.499%	9,856,696	-8.796%
2024-07-03	37.7500	38.3100	37.7100	38.050	-0.288%	7,483,723	-9.251%
2024-07-02	38.3600	38.3600	37.7700	38.160	-0.026%	12,368,970	-9.513%
2024-07-01	38.9000	39.0800	38.1400	38.170	-2.528%	13,874,896	-9.536%
2024-06-28	38.5400	39.2500	38.5000	39.160	+2.299%	32,904,575	-11.823%
2024-06-27	38.2800	38.3900	37.9550	38.280	+0.157%	12,671,389	-9.796%
2024-06-26	38.2900	38.4400	37.6200	38.220	-0.469%	19,751,368	-9.655%
2024-06-25	38.6600	38.6600	37.9400	38.400	-0.208%	19,277,477	-10.078%
2024-06-24	38.2900	38.7950	38.0600	38.480	0.000%	17,057,465	-10.265%
2024-06-21	38.2200	38.7100	37.9650	38.480	+1.664%	41,551,639	-10.265%
2024-06-20	36.7800	37.9800	36.7100	37.850	+2.575%	20,666,886	-8.771%
2024-06-18	37.3400	37.7900	36.7500	36.900	-1.099%	21,986,112	-6.423%
2024-06-17	37.3900	37.4700	36.9200	37.310	-0.347%	29,667,508	-7.451%
2024-06-14	37.3700	37.6800	37.2600	37.440	-0.373%	11,952,879	-7.772%
2024-06-13	37.5000	37.8400	37.3050	37.580	-0.661%	17,892,497	-8.116%
2024-06-12	38.5300	38.6400	37.4800	37.830	-1.279%	17,410,672	-8.723%
2024-06-11	38.1500	38.6000	37.9550	38.320	-1.212%	14,026,901	-9.890%
2024-06-10	38.9100	38.9750	38.5200	38.790	-0.436%	10,906,497	-10.982%
2024-06-07	39.0600	39.3550	38.9050	38.960	-0.282%	15,688,077	-11.371%
2024-06-06	39.1700	39.9200	39.0088	39.070	-0.179%	19,774,846	-11.620%
2024-06-05	39.6000	39.6000	39.0600	39.140	-1.062%	12,359,501	-11.778%
2024-06-04	39.4200	39.7850	39.2000	39.560	-0.051%	13,499,360	-12.715%
2024-06-03	40.0000	40.0700	39.2800	39.580	-1.124%	14,877,275	-12.759%
2024-05-31	38.4600	40.0900	38.1250	40.030	+2.984%	25,828,193	-13.740%
2024-05-30	38.0600	38.9050	37.9200	38.870	+2.451%	16,281,354	-11.165%
2024-05-29	38.2600	38.4300	37.8450	37.940	-1.557%	26,303,326	-8.988%
2024-05-28	38.2300	38.8095	38.1550	38.540	0.000%	15,668,886	-10.405%
2024-05-24	38.7400	38.8200	38.2500	38.540	-0.362%	13,745,695	-10.405%
2024-05-23	38.8200	39.1400	38.5001	38.680	-0.540%	14,136,754	-10.729%
2024-05-22	39.1900	39.1900	38.6600	38.890	-0.816%	17,283,909	-11.211%
2024-05-21	39.0000	39.6250	38.9600	39.210	0.000%	13,065,711	-11.936%
2024-05-20	39.1700	39.3100	38.6650	39.210	-0.153%	12,173,619	-11.936%
2024-05-17	39.2800	39.3850	38.9100	39.270	-0.254%	13,264,218	-12.070%
2024-05-16	39.1600	39.4300	38.8850	39.370	+0.306%	15,121,729	-12.294%
2024-05-15	39.8800	39.9500	39.0100	39.250	-1.134%	17,930,791	-12.025%
2024-05-14	40.0100	40.0575	39.5900	39.700	0.000%	15,609,462	-13.023%
2024-05-13	39.5700	39.7400	39.3200	39.700	+0.992%	18,211,145	-13.023%
2024-05-10	38.3700	39.4500	38.3300	39.310	+1.998%	14,788,973	-12.160%
2024-05-09	39.0100	39.1100	38.4000	38.540	-1.306%	23,382,742	-10.405%
2024-05-08	38.4600	39.8000	38.3600	39.050	+1.455%	22,296,380	-11.575%
2024-05-07	38.6400	38.7200	38.3701	38.490	0.000%	28,671,278	-10.288%
2024-05-06	38.7800	39.0600	38.4239	38.490	-0.517%	29,440,229	-10.288%
2024-05-03	38.4500	38.8400	38.3750	38.690	+0.860%	21,983,878	-10.752%
2024-05-02	38.5400	38.7500	38.0720	38.360	+0.419%	16,477,717	-9.984%
2024-05-01	38.0500	38.6950	38.0200	38.200	+0.236%	19,005,267	-9.607%
2024-04-30	38.6200	38.7400	37.8350	38.110	-1.905%	19,675,846	-9.394%
2024-04-29	38.5700	38.9500	38.4600	38.850	+0.726%	13,895,872	-11.120%
2024-04-26	37.1000	38.7150	36.4300	38.570	+1.848%	28,684,967	-10.474%
2024-04-25	38.6500	39.2399	37.1900	37.870	-5.819%	37,593,866	-8.820%
2024-04-24	39.9600	40.3400	39.8200	40.210	-0.372%	19,037,626	-14.126%
2024-04-23	40.4500	41.1200	40.3050	40.360	-0.518%	14,697,037	-14.445%
2024-04-22	40.4800	40.7000	39.9600	40.570	+0.820%	23,204,194	-14.888%
2024-04-19	39.7100	40.3000	39.5700	40.240	+1.565%	23,486,691	-14.190%
2024-04-18	39.3500	39.6900	39.1300	39.620	+1.616%	14,669,063	-12.847%
2024-04-17	39.3100	39.4200	38.8800	38.990	-0.332%	19,218,353	-11.439%
2024-04-16	39.4000	39.5950	39.0100	39.120	-0.786%	18,534,202	-11.733%
2024-04-15	39.7500	39.9150	39.1100	39.430	+0.152%	20,220,161	-12.427%
2024-04-12	39.8700	39.9500	39.2300	39.370	-1.918%	23,423,566	-12.294%
2024-04-11	40.0544	40.2600	39.6400	40.140	+1.057%	24,560,315	-13.976%
2024-04-10	40.1500	40.1500	39.3800	39.720	-1.071%	22,368,353	-13.066%
2024-04-09	40.2800	40.7850	39.9500	40.150	-1.376%	32,646,632	-13.998%
2024-04-08	40.7500	41.0100	40.5800	40.710	-0.465%	28,115,922	-15.181%
2024-04-05	40.8700	41.1850	40.6350	40.900	-0.511%	22,717,432	-15.575%
2024-04-04	41.8100	42.0050	40.9500	41.110	-1.011%	24,458,125	-16.006%
2024-04-03	41.7400	41.9450	41.4100	41.530	-0.670%	18,818,652	-16.855%
2024-04-02	42.1800	42.6550	41.6100	41.810	-1.112%	16,801,512	-17.412%
2024-04-01	43.0300	43.0500	41.8500	42.280	-2.468%	18,303,607	-18.330%
2024-03-28	43.1900	43.5900	43.1200	43.350	+0.650%	21,157,395	-20.346%
2024-03-27	42.7400	43.0850	42.6900	43.070	+1.389%	14,106,573	-19.828%
2024-03-26	42.6600	42.6600	42.1400	42.480	-0.375%	19,299,312	-18.715%
2024-03-25	42.8700	42.8800	42.3000	42.640	-0.234%	17,851,439	-19.020%
2024-03-22	43.0900	43.1250	42.4650	42.740	-0.350%	15,037,893	-19.209%
2024-03-21	43.0000	43.0100	42.4500	42.890	-0.487%	18,752,160	-19.492%
2024-03-20	42.9000	43.2200	42.6900	43.100	+0.256%	27,557,859	-19.884%
2024-03-19	42.9400	43.2500	42.6300	42.990	-0.301%	23,083,725	-19.679%
2024-03-18	43.0500	43.4900	42.9400	43.120	+0.818%	21,627,853	-19.921%
2024-03-15	42.8400	43.3100	42.6900	42.770	-0.117%	45,303,655	-19.266%
2024-03-14	43.1000	43.1500	42.0100	42.820	-1.063%	25,065,930	-19.360%
2024-03-13	43.4100	43.6800	43.2000	43.280	+0.220%	14,472,182	-20.217%
2024-03-12	43.6450	43.6450	42.7950	43.185	-0.815%	18,817,050	-20.042%
2024-03-11	42.7300	43.6800	42.6400	43.540	+2.255%	25,322,114	-20.694%
2024-03-08	41.7400	42.6300	41.6000	42.580	+2.012%	18,007,348	-18.906%
2024-03-07	42.2950	42.3700	41.5100	41.740	-0.973%	17,712,384	-17.274%
2024-03-06	42.1100	42.4100	41.6700	42.150	+0.214%	16,593,578	-18.078%
2024-03-05	41.9100	42.5700	41.7200	42.060	+0.502%	26,734,934	-17.903%
2024-03-04	42.7300	42.8800	41.5900	41.850	-2.220%	20,055,616	-17.491%
2024-03-01	42.6600	43.0700	42.1700	42.800	-0.117%	15,016,140	-19.322%
2024-02-29	42.5300	42.9500	42.4400	42.850	+1.661%	28,706,481	-19.417%
2024-02-28	42.2400	42.6300	42.1200	42.150	-0.284%	13,195,597	-18.078%
2024-02-27	42.2200	42.3100	41.8950	42.270	+0.190%	13,123,090	-18.311%
2024-02-26	41.9200	42.5700	41.7700	42.190	+0.692%	21,113,089	-18.156%
2024-02-23	41.8600	42.3200	41.6700	41.900	-0.024%	14,671,612	-17.589%
2024-02-22	41.8850	41.9900	41.4000	41.910	+0.143%	19,294,999	-17.609%
2024-02-21	41.9200	41.9500	41.4900	41.850	+0.456%	20,653,097	-17.491%
2024-02-20	41.1500	41.7300	40.7350	41.660	+1.018%	20,854,923	-17.115%
2024-02-16	41.7100	41.7500	41.1600	41.240	-1.340%	22,578,766	-16.271%
2024-02-15	41.7900	42.1700	41.6700	41.800	-0.524%	20,890,961	-17.392%
2024-02-14	42.0400	42.1300	41.6800	42.020	+0.406%	24,630,825	-17.825%
2024-02-13	42.4800	42.5500	41.5050	41.850	-1.784%	24,549,522	-17.491%
2024-02-12	41.9400	42.9900	41.9300	42.610	+1.284%	21,666,751	-18.963%
2024-02-09	41.4700	42.2750	41.2250	42.070	+1.988%	27,368,300	-17.923%
2024-02-08	43.0200	43.0600	41.0550	41.250	-3.756%	44,879,562	-16.291%
2024-02-07	44.6300	44.7900	42.8400	42.860	-3.512%	31,222,453	-19.435%
2024-02-06	44.9400	44.9400	44.1400	44.420	-1.003%	18,653,095	-22.265%
2024-02-05	44.9500	45.3750	44.7800	44.870	-0.488%	15,528,379	-23.044%
2024-02-02	45.3300	45.8200	44.8700	45.090	-3.510%	25,194,675	-23.420%
2024-02-01	46.7400	47.1100	46.1800	46.730	+0.408%	18,583,151	-26.107%
2024-01-31	46.6400	47.1050	46.3750	46.540	-0.236%	18,579,553	-25.806%
2024-01-30	46.4000	46.8350	46.0100	46.650	+1.171%	15,675,831	-25.981%
2024-01-29	46.0800	46.5100	45.8100	46.110	-0.324%	19,263,569	-25.114%
2024-01-26	45.4300	46.3200	45.3300	46.260	+2.187%	20,086,380	-25.357%
2024-01-25	43.7000	46.3400	43.5700	45.270	+3.356%	29,722,120	-23.724%
2024-01-24	44.2800	44.3300	43.5000	43.800	-0.341%	19,446,766	-21.164%
2024-01-23	43.7400	44.1600	43.4250	43.950	+0.757%	15,712,055	-21.433%
2024-01-22	43.5100	43.9250	43.4300	43.620	+0.623%	18,082,678	-20.839%
2024-01-19	42.5900	43.3600	42.5200	43.350	+1.904%	23,606,216	-20.346%
2024-01-18	42.1100	42.6300	42.0800	42.540	+0.449%	19,797,257	-18.829%
2024-01-17	42.8200	43.0600	42.1350	42.350	-1.717%	18,568,989	-18.465%
2024-01-16	42.9600	43.2250	42.7400	43.090	+0.233%	17,183,170	-19.865%
2024-01-12	43.4200	43.4200	42.8600	42.990	-0.647%	12,742,485	-19.679%
2024-01-11	43.5800	43.6800	42.8300	43.270	-0.483%	12,626,389	-20.199%
2024-01-10	43.3000	43.5600	42.9750	43.480	+0.462%	12,186,975	-20.584%
2024-01-09	43.2000	43.4300	42.7950	43.280	-1.029%	14,842,183	-20.217%
2024-01-08	43.0400	43.8200	42.9300	43.730	+1.603%	16,124,472	-21.038%
2024-01-05	42.7800	43.3100	42.7256	43.040	+0.962%	12,648,509	-19.772%
2024-01-04	43.2700	43.3500	42.4900	42.630	-1.570%	19,595,590	-19.001%
2024-01-03	43.6800	43.8750	43.2150	43.310	-0.824%	15,442,910	-20.272%
2024-01-02	43.5620	44.0400	43.2600	43.670	-0.410%	16,514,545	-20.930%
2023-12-29	44.0900	44.1400	43.5550	43.850	-0.612%	13,695,609	-21.254%
2023-12-28	43.9700	44.4050	43.8900	44.120	+0.296%	9,023,423	-21.736%

document.getElementById("QGLvWl").onerror = function(){this.style.display='none';}; .dark-mode .Ls6NqV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ls6NqV{ color: #333333; background-color: white; border: 2px solid #333333; }CMCSAComcast Corpstock NASDAQ

CMCSA
Comcast Corp
stock NASDAQ