-
5 DAY PERFORMANCE
+1.43% -
1 MONTH PERFORMANCE
+6.17% -
3 MONTH PERFORMANCE
+9.66% -
6 MONTH PERFORMANCE
+6.65% -
YEAR-TO-DATE PERFORMANCE
-4.24% -
1 YEAR PERFORMANCE
-4.15%
Comcast Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/14/2024 | $41.36 | $41.97 (1.47%) | $42.05 | $41.30 | 11.92 M | $163.89 B |
| 10/11/2024 | $41.17 | $41.26 (0.22%) | $41.48 | $41.08 | 10.45 M | $161.12 B |
| 10/10/2024 | $41.52 | $41.10 (-1.01%) | $41.95 | $41.05 | 11.98 M | $160.50 B |
| 10/09/2024 | $40.96 | $41.40 (1.07%) | $41.44 | $40.76 | 11.40 M | $161.67 B |
| 10/08/2024 | $40.57 | $40.95 (0.94%) | $41.03 | $40.38 | 18.17 M | $159.91 B |
| 10/07/2024 | $40.94 | $40.56 (-0.93%) | $41.19 | $40.52 | 17.06 M | $158.39 B |
| 10/04/2024 | $40.89 | $41.19 (0.73%) | $41.36 | $40.66 | 13.70 M | $160.85 B |
| 10/03/2024 | $41.03 | $40.81 (-0.54%) | $41.12 | $40.53 | 10.46 M | $159.36 B |
| 10/02/2024 | $41.39 | $41.30 (-0.22%) | $41.86 | $41.25 | 11.12 M | $161.28 B |
| 10/01/2024 | $41.63 | $41.70 (0.17%) | $41.97 | $41.17 | 18.23 M | $162.84 B |
| 09/30/2024 | $41.75 | $41.77 (0.05%) | $41.90 | $41.30 | 22.38 M | $163.11 B |
| 09/27/2024 | $41.23 | $41.64 (0.99%) | $42.08 | $41.19 | 17.49 M | $162.60 B |
| 09/26/2024 | $40.71 | $41.02 (0.76%) | $41.08 | $40.66 | 19.32 M | $160.18 B |
| 09/25/2024 | $41.30 | $40.59 (-1.72%) | $41.31 | $40.53 | 24.05 M | $158.50 B |
| 09/24/2024 | $40.83 | $41.35 (1.27%) | $41.48 | $40.62 | 24.20 M | $161.47 B |
| 09/23/2024 | $40.21 | $40.73 (1.29%) | $40.92 | $40.12 | 21.98 M | $159.05 B |
| 09/20/2024 | $40.22 | $40.11 (-0.27%) | $40.64 | $39.94 | 59.67 M | $156.63 B |
| 09/19/2024 | $40.36 | $40.27 (-0.22%) | $41.07 | $40.15 | 16.87 M | $157.25 B |
| 09/18/2024 | $39.36 | $39.82 (1.17%) | $40.11 | $38.50 | 17.28 M | $155.50 B |
| 09/17/2024 | $39.55 | $39.28 (-0.68%) | $39.82 | $39.22 | 13.11 M | $153.39 B |
| 09/16/2024 | $39.79 | $39.36 (-1.08%) | $40.05 | $39.19 | 16.73 M | $153.70 B |
| 09/13/2024 | $39.31 | $39.55 (0.61%) | $39.89 | $39.23 | 13.10 M | $154.44 B |
| 09/12/2024 | $38.87 | $39.31 (1.13%) | $39.33 | $38.51 | 17.06 M | $153.51 B |
| 09/11/2024 | $39.14 | $38.68 (-1.18%) | $39.14 | $38.14 | 16.88 M | $151.05 B |
| 09/10/2024 | $39.82 | $39.14 (-1.71%) | $39.96 | $38.91 | 13.75 M | $152.84 B |
| 09/09/2024 | $39.74 | $39.72 (-0.05%) | $40.03 | $38.95 | 13.59 M | $155.11 B |
| 09/06/2024 | $39.80 | $39.61 (-0.48%) | $40.35 | $39.49 | 18.55 M | $154.68 B |
| 09/05/2024 | $38.91 | $39.80 (2.29%) | $39.83 | $38.88 | 19.03 M | $155.42 B |
| 09/04/2024 | $39.70 | $38.67 (-2.59%) | $40.17 | $38.40 | 24.53 M | $151.01 B |
| 09/03/2024 | $39.68 | $39.50 (-0.45%) | $39.89 | $39.41 | 18.35 M | $154.25 B |
| 08/30/2024 | $39.73 | $39.57 (-0.4%) | $39.73 | $39.17 | 25.87 M | $154.52 B |
| 08/29/2024 | $40.02 | $39.46 (-1.4%) | $40.08 | $39.40 | 22.63 M | $154.09 B |
| 08/28/2024 | $40.25 | $39.93 (-0.8%) | $40.35 | $39.91 | 11.22 M | $155.93 B |
| 08/27/2024 | $40.17 | $40.24 (0.17%) | $40.54 | $40.14 | 13.07 M | $157.14 B |
| 08/26/2024 | $40.02 | $40.25 (0.57%) | $40.46 | $39.86 | 11.12 M | $157.18 B |
| 08/23/2024 | $39.63 | $39.82 (0.48%) | $39.94 | $39.49 | 11.68 M | $155.50 B |
| 08/22/2024 | $40.10 | $39.41 (-1.72%) | $40.10 | $39.18 | 9.26 M | $153.90 B |
| 08/21/2024 | $40.23 | $39.94 (-0.72%) | $40.30 | $39.80 | 12.75 M | $155.97 B |
| 08/20/2024 | $40.05 | $40.03 (-0.05%) | $40.28 | $39.97 | 13.55 M | $156.32 B |
| 08/19/2024 | $39.47 | $40.26 (2%) | $40.31 | $39.47 | 13.28 M | $157.22 B |
| 08/16/2024 | $39.64 | $39.62 (-0.05%) | $39.83 | $39.50 | 14.17 M | $154.72 B |
| 08/15/2024 | $39.28 | $39.52 (0.61%) | $39.54 | $38.92 | 17.29 M | $154.33 B |
| 08/14/2024 | $38.78 | $39.01 (0.59%) | $39.12 | $38.77 | 17.94 M | $152.33 B |
| 08/13/2024 | $38.90 | $39.12 (0.57%) | $39.26 | $38.68 | 14.02 M | $152.76 B |
| 08/12/2024 | $39.00 | $38.53 (-1.21%) | $39.10 | $38.47 | 12.21 M | $150.46 B |
| 08/09/2024 | $39.07 | $39.08 (0.03%) | $39.37 | $38.70 | 14.00 M | $152.61 B |
| 08/08/2024 | $38.46 | $39.35 (2.31%) | $39.44 | $38.44 | 13.67 M | $153.66 B |
| 08/07/2024 | $39.19 | $38.51 (-1.74%) | $39.60 | $38.47 | 16.74 M | $150.38 B |
| 08/06/2024 | $38.90 | $38.92 (0.05%) | $39.45 | $38.73 | 15.85 M | $151.98 B |
| 08/05/2024 | $40.18 | $39.18 (-2.49%) | $40.52 | $38.61 | 21.39 M | $153.00 B |
| 08/02/2024 | $40.87 | $39.90 (-2.37%) | $41.14 | $39.84 | 25.95 M | $155.81 B |
| 08/01/2024 | $41.25 | $40.26 (-2.4%) | $41.42 | $40.21 | 21.80 M | $157.22 B |
| 07/31/2024 | $40.76 | $41.27 (1.25%) | $41.63 | $40.68 | 24.87 M | $161.16 B |
| 07/30/2024 | $40.77 | $40.81 (0.1%) | $41.05 | $40.38 | 25.23 M | $159.36 B |
| 07/29/2024 | $39.73 | $40.68 (2.39%) | $40.78 | $39.63 | 22.00 M | $158.86 B |
| 07/26/2024 | $38.57 | $39.69 (2.9%) | $40.11 | $38.54 | 24.56 M | $154.99 B |
| 07/25/2024 | $38.54 | $38.24 (-0.78%) | $39.37 | $38.23 | 18.39 M | $149.33 B |
| 07/24/2024 | $38.72 | $38.09 (-1.63%) | $38.85 | $37.38 | 23.45 M | $148.74 B |
| 07/23/2024 | $39.41 | $38.51 (-2.28%) | $39.57 | $36.97 | 30.78 M | $150.38 B |
| 07/22/2024 | $40.11 | $39.53 (-1.45%) | $40.19 | $38.78 | 23.21 M | $154.36 B |
| 07/19/2024 | $40.18 | $40.08 (-0.25%) | $40.29 | $39.87 | 19.31 M | $158.68 B |
| 07/18/2024 | $40.23 | $40.14 (-0.22%) | $41.20 | $40.13 | 17.76 M | $158.91 B |
| 07/17/2024 | $39.68 | $40.59 (2.29%) | $40.74 | $39.67 | 31.69 M | $160.70 B |
| 07/16/2024 | $38.94 | $39.61 (1.72%) | $39.67 | $38.86 | 18.54 M | $156.82 B |
| 07/15/2024 | $38.25 | $38.94 (1.8%) | $39.44 | $38.20 | 19.02 M | $154.16 B |