5 DAY PERFORMANCE
-1.60%
1 MONTH PERFORMANCE
-12.09%
3 MONTH PERFORMANCE
-4.66%
6 MONTH PERFORMANCE
-0.62%
YEAR-TO-DATE PERFORMANCE
-12.79%
1 YEAR PERFORMANCE
-13.13%
Comcast Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $37.59 | $38.22 (1.68%) | $38.31 | $37.31 | 58.46 M | $147.57 B |
| 12/19/2024 | $37.95 | $37.40 (-1.45%) | $38.04 | $37.25 | 22.65 M | $144.40 B |
| 12/18/2024 | $38.55 | $37.86 (-1.79%) | $38.94 | $37.79 | 22.64 M | $146.18 B |
| 12/17/2024 | $38.87 | $38.80 (-0.18%) | $39.12 | $38.56 | 19.19 M | $149.81 B |
| 12/16/2024 | $39.09 | $38.86 (-0.59%) | $39.74 | $38.79 | 20.18 M | $150.04 B |
| 12/13/2024 | $39.75 | $39.92 (0.43%) | $40.20 | $39.66 | 18.03 M | $154.13 B |
| 12/12/2024 | $39.92 | $40.24 (0.8%) | $40.37 | $39.83 | 22.47 M | $155.37 B |
| 12/11/2024 | $39.47 | $39.71 (0.61%) | $39.84 | $39.42 | 23.92 M | $153.32 B |
| 12/10/2024 | $39.07 | $39.53 (1.18%) | $39.79 | $38.53 | 28.68 M | $152.63 B |
| 12/09/2024 | $43.21 | $39.05 (-9.63%) | $43.30 | $38.76 | 45.25 M | $150.77 B |
| 12/06/2024 | $42.75 | $43.15 (0.94%) | $43.19 | $42.73 | 15.61 M | $166.60 B |
| 12/05/2024 | $42.61 | $42.79 (0.42%) | $42.98 | $42.46 | 13.62 M | $165.21 B |
| 12/04/2024 | $42.71 | $42.55 (-0.37%) | $42.97 | $42.38 | 14.62 M | $164.29 B |
| 12/03/2024 | $43.22 | $42.86 (-0.83%) | $43.45 | $42.83 | 14.35 M | $165.48 B |
| 12/02/2024 | $43.01 | $43.29 (0.65%) | $43.31 | $42.68 | 16.25 M | $167.14 B |
| 11/29/2024 | $42.46 | $43.19 (1.72%) | $43.27 | $42.42 | 9.56 M | $166.76 B |
| 11/27/2024 | $42.61 | $42.56 (-0.12%) | $43.04 | $42.53 | 16.24 M | $164.32 B |
| 11/26/2024 | $43.00 | $42.64 (-0.84%) | $43.26 | $42.44 | 18.39 M | $164.63 B |
| 11/25/2024 | $43.92 | $43.20 (-1.64%) | $44.03 | $43.13 | 23.53 M | $166.80 B |
| 11/22/2024 | $43.26 | $43.47 (0.49%) | $43.72 | $43.16 | 10.64 M | $167.84 B |
| 11/21/2024 | $43.10 | $43.50 (0.93%) | $43.73 | $42.51 | 15.65 M | $167.95 B |
| 11/20/2024 | $42.75 | $42.99 (0.56%) | $43.02 | $41.99 | 21.07 M | $165.98 B |
| 11/19/2024 | $42.60 | $42.32 (-0.66%) | $42.77 | $42.31 | 29.28 M | $163.40 B |
| 11/18/2024 | $42.85 | $43.00 (0.35%) | $43.22 | $42.75 | 19.10 M | $166.02 B |
| 11/15/2024 | $43.48 | $42.88 (-1.38%) | $43.82 | $42.58 | 18.34 M | $165.56 B |
| 11/14/2024 | $43.91 | $43.48 (-0.98%) | $44.06 | $43.19 | 20.18 M | $167.88 B |
| 11/13/2024 | $43.66 | $43.91 (0.57%) | $44.19 | $43.51 | 11.59 M | $169.54 B |
| 11/12/2024 | $43.90 | $44.04 (0.32%) | $44.20 | $43.85 | 13.41 M | $170.04 B |
| 11/11/2024 | $43.96 | $44.20 (0.55%) | $44.63 | $43.91 | 11.09 M | $170.66 B |
| 11/08/2024 | $44.16 | $43.91 (-0.57%) | $44.39 | $43.66 | 23.02 M | $169.54 B |
| 11/07/2024 | $44.97 | $44.19 (-1.73%) | $45.00 | $44.15 | 17.15 M | $170.62 B |
| 11/06/2024 | $43.83 | $45.14 (2.99%) | $45.22 | $43.43 | 31.07 M | $174.29 B |
| 11/05/2024 | $42.74 | $42.56 (-0.42%) | $43.06 | $42.32 | 16.78 M | $164.32 B |
| 11/04/2024 | $43.69 | $42.53 (-2.66%) | $43.77 | $42.49 | 21.75 M | $164.21 B |
| 11/01/2024 | $44.35 | $43.56 (-1.78%) | $44.68 | $43.49 | 25.08 M | $168.19 B |
| 10/31/2024 | $45.21 | $43.67 (-3.41%) | $45.31 | $42.84 | 35.20 M | $168.61 B |
| 10/30/2024 | $41.82 | $42.24 (1%) | $42.47 | $41.81 | 27.53 M | $163.09 B |
| 10/29/2024 | $41.77 | $42.07 (0.72%) | $42.49 | $41.74 | 21.09 M | $162.43 B |
| 10/28/2024 | $41.62 | $41.84 (0.53%) | $41.96 | $41.62 | 19.06 M | $161.54 B |
| 10/25/2024 | $42.06 | $41.66 (-0.95%) | $42.60 | $41.62 | 19.36 M | $162.68 B |
| 10/24/2024 | $41.79 | $41.65 (-0.34%) | $42.00 | $41.34 | 16.56 M | $162.64 B |
| 10/23/2024 | $41.53 | $41.55 (0.05%) | $41.92 | $41.22 | 16.41 M | $162.25 B |
| 10/22/2024 | $40.67 | $41.55 (2.16%) | $42.30 | $40.57 | 18.59 M | $162.25 B |
| 10/21/2024 | $41.96 | $40.53 (-3.41%) | $41.98 | $40.46 | 16.33 M | $158.27 B |
| 10/18/2024 | $41.95 | $41.93 (-0.05%) | $42.37 | $41.87 | 14.19 M | $163.74 B |
| 10/17/2024 | $42.58 | $42.23 (-0.82%) | $42.75 | $41.65 | 16.29 M | $164.91 B |
| 10/16/2024 | $42.24 | $42.25 (0.02%) | $42.61 | $42.21 | 11.77 M | $164.99 B |
| 10/15/2024 | $41.88 | $42.11 (0.55%) | $42.77 | $41.88 | 14.84 M | $164.44 B |
| 10/14/2024 | $41.36 | $41.97 (1.47%) | $42.05 | $41.30 | 12.12 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 |