5 DAY PERFORMANCE
-0.58%
1 MONTH PERFORMANCE
+0.67%
3 MONTH PERFORMANCE
+5.50%
6 MONTH PERFORMANCE
+8.65%
YEAR-TO-DATE PERFORMANCE
+5.48%
1 YEAR PERFORMANCE
+11.85%
Comcast Holdings Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/19/2024 | $60.40 | $60.40 (0%) | $60.40 | $60.40 | 440 | $144.40 B |
| 12/18/2024 | $60.75 | $60.75 (0%) | $60.75 | $60.75 | 0 | $146.18 B |
| 12/17/2024 | $60.75 | $60.75 (0%) | $60.75 | $60.75 | 0 | $149.81 B |
| 12/16/2024 | $60.75 | $60.75 (0%) | $60.75 | $60.75 | 0 | $150.04 B |
| 12/13/2024 | $60.75 | $60.75 (0%) | $60.75 | $60.75 | 0 | $154.13 B |
| 12/12/2024 | $60.75 | $60.75 (0%) | $60.75 | $60.75 | 0 | $155.37 B |
| 12/11/2024 | $60.76 | $60.75 (-0.02%) | $60.76 | $60.75 | 406 | $153.32 B |
| 12/10/2024 | $61.01 | $60.85 (-0.26%) | $61.04 | $60.85 | 1,000 | $152.63 B |
| 12/09/2024 | $60.80 | $61.10 (0.49%) | $63.00 | $60.79 | 4,200 | $150.77 B |
| 12/06/2024 | $60.20 | $60.80 (1%) | $62.50 | $59.90 | 6,900 | $166.60 B |
| 12/05/2024 | $60.25 | $60.65 (0.66%) | $62.50 | $59.50 | 6,300 | $165.21 B |
| 12/04/2024 | $60.24 | $60.60 (0.6%) | $62.39 | $59.84 | 4,335 | $164.29 B |
| 12/03/2024 | $60.22 | $60.40 (0.3%) | $62.45 | $59.48 | 2,100 | $165.48 B |
| 12/02/2024 | $60.21 | $60.20 (-0.02%) | $62.50 | $59.95 | 2,306 | $167.14 B |
| 11/29/2024 | $60.23 | $60.23 (0%) | $60.23 | $60.23 | 0 | $166.76 B |
| 11/27/2024 | $59.36 | $60.23 (1.47%) | $62.40 | $59.35 | 1,712 | $164.32 B |
| 11/26/2024 | $59.51 | $59.00 (-0.86%) | $59.51 | $59.00 | 3,600 | $164.63 B |
| 11/25/2024 | $59.05 | $59.00 (-0.08%) | $59.70 | $58.50 | 5,822 | $166.80 B |
| 11/22/2024 | $59.97 | $59.37 (-1%) | $62.33 | $59.01 | 11,519 | $167.84 B |
| 11/21/2024 | $60.10 | $60.00 (-0.17%) | $60.10 | $59.70 | 4,100 | $167.95 B |
| 11/20/2024 | $60.30 | $60.45 (0.25%) | $60.45 | $60.27 | 2,100 | $165.98 B |
| 11/19/2024 | $61.01 | $60.30 (-1.16%) | $61.01 | $60.30 | 3,916 | $163.40 B |
| 11/18/2024 | $61.50 | $61.00 (-0.81%) | $61.50 | $61.00 | 5,114 | $166.02 B |
| 11/15/2024 | $60.75 | $61.15 (0.66%) | $62.20 | $60.70 | 15,440 | $165.56 B |
| 11/14/2024 | $60.58 | $60.90 (0.53%) | $61.75 | $60.58 | 4,200 | $167.88 B |
| 11/13/2024 | $61.31 | $61.00 (-0.51%) | $61.90 | $61.00 | 12,900 | $169.54 B |
| 11/12/2024 | $61.60 | $61.15 (-0.73%) | $62.11 | $60.80 | 11,339 | $170.04 B |
| 11/11/2024 | $63.00 | $61.41 (-2.52%) | $63.00 | $60.40 | 13,006 | $170.66 B |
| 11/08/2024 | $60.54 | $60.80 (0.43%) | $60.80 | $60.28 | 2,400 | $169.54 B |
| 11/07/2024 | $61.10 | $60.63 (-0.77%) | $61.28 | $60.63 | 6,908 | $170.62 B |
| 11/06/2024 | $61.43 | $61.00 (-0.7%) | $62.00 | $60.64 | 6,933 | $174.29 B |
| 11/05/2024 | $60.85 | $61.30 (0.74%) | $61.67 | $60.69 | 8,819 | $164.32 B |
| 11/04/2024 | $60.80 | $60.93 (0.21%) | $61.15 | $60.80 | 2,203 | $164.21 B |
| 11/01/2024 | $60.89 | $61.19 (0.49%) | $61.68 | $60.84 | 7,326 | $168.19 B |
| 10/31/2024 | $62.35 | $60.89 (-2.34%) | $64.00 | $60.89 | 22,400 | $168.61 B |
| 10/30/2024 | $60.30 | $60.90 (1%) | $60.90 | $60.23 | 10,831 | $163.09 B |
| 10/29/2024 | $61.00 | $60.43 (-0.93%) | $61.33 | $60.00 | 24,823 | $162.43 B |
| 10/28/2024 | $60.20 | $60.75 (0.91%) | $61.18 | $60.20 | 11,407 | $161.54 B |
| 10/25/2024 | $60.60 | $60.40 (-0.33%) | $61.30 | $60.01 | 23,537 | $162.68 B |
| 10/24/2024 | $60.45 | $60.19 (-0.43%) | $61.22 | $59.85 | 17,712 | $162.64 B |
| 10/23/2024 | $60.10 | $60.20 (0.17%) | $61.13 | $59.70 | 16,800 | $162.25 B |
| 10/22/2024 | $61.10 | $60.01 (-1.78%) | $61.41 | $60.01 | 23,300 | $162.25 B |
| 10/21/2024 | $61.88 | $61.50 (-0.61%) | $62.20 | $60.85 | 10,810 | $158.27 B |
| 10/18/2024 | $60.05 | $61.05 (1.67%) | $61.73 | $60.05 | 26,129 | $163.74 B |
| 10/17/2024 | $59.85 | $60.05 (0.33%) | $61.30 | $59.85 | 27,816 | $164.91 B |
| 10/16/2024 | $60.80 | $59.90 (-1.48%) | $61.20 | $59.50 | 25,900 | $164.99 B |
| 10/15/2024 | $58.55 | $60.47 (3.28%) | $60.51 | $58.55 | 18,800 | $164.44 B |
| 10/14/2024 | $59.00 | $58.76 (-0.41%) | $59.80 | $58.28 | 28,800 | $163.89 B |
| 10/11/2024 | $59.00 | $58.86 (-0.24%) | $59.50 | $58.40 | 11,700 | $161.12 B |
| 10/10/2024 | $58.50 | $58.65 (0.26%) | $59.00 | $58.28 | 7,900 | $160.50 B |
| 10/09/2024 | $59.20 | $59.30 (0.17%) | $59.45 | $57.10 | 34,803 | $161.67 B |
| 10/08/2024 | $59.25 | $59.00 (-0.42%) | $59.60 | $58.63 | 8,100 | $159.91 B |
| 10/07/2024 | $58.45 | $59.00 (0.94%) | $59.55 | $58.19 | 31,600 | $158.39 B |
| 10/04/2024 | $58.70 | $58.63 (-0.12%) | $60.00 | $58.30 | 37,228 | $160.85 B |
| 10/03/2024 | $58.64 | $59.45 (1.38%) | $60.50 | $58.08 | 16,600 | $159.36 B |
| 10/02/2024 | $59.59 | $57.75 (-3.09%) | $60.28 | $57.63 | 40,838 | $161.28 B |
| 10/01/2024 | $57.50 | $60.17 (4.64%) | $61.70 | $57.48 | 19,300 | $162.84 B |
| 09/30/2024 | $58.29 | $58.49 (0.34%) | $61.50 | $57.30 | 54,715 | $163.11 B |
| 09/27/2024 | $58.60 | $60.05 (2.47%) | $63.00 | $57.46 | 23,300 | $162.60 B |
| 09/26/2024 | $57.41 | $59.15 (3.03%) | $63.00 | $57.41 | 17,600 | $160.18 B |
| 09/25/2024 | $57.40 | $58.89 (2.6%) | $58.94 | $57.40 | 404 | $158.50 B |
| 09/24/2024 | $57.31 | $58.89 (2.76%) | $58.94 | $57.31 | 425 | $161.47 B |
| 09/23/2024 | $57.25 | $57.25 (0%) | $57.25 | $57.25 | 400 | $159.05 B |