COMCAST Historical Stock Price

Below is the stock price history for Comcast CMCSA. Data is recorded each day for the historical open, high, low, close and volume. The Comcast stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Comcast Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-16 35.01 35.24 34.84 34.98 1,687,236
2018-07-13 34.65 35.08 34.64 34.745 1,604,240
2018-07-12 33.84 34.49 33.84 34.465 1,337,258
2018-07-11 33.30 34.08 33.11 33.79 2,546,166
2018-07-10 33.60 33.60 33.20 33.375 786,522
2018-07-09 33.80 33.80 33.26 33.51 934,805
2018-07-06 33.17 33.595 33.08 33.55 609,557
2018-07-05 33.23 33.23 32.94 33.14 685,818
2018-07-03 33.23 33.55 33.02 33.12 1,017,407
2018-07-02 32.49 33.19 32.49 33.14 1,250,027
2018-06-29 32.64 33.55 32.64 32.98 2,074,457
2018-06-28 32.59 32.68 32.12 32.625 1,122,917
2018-06-27 32.55 32.84 32.365 32.365 2,491,507
2018-06-26 33.17 33.17 32.69 32.78 2,336,743
2018-06-25 33.92 34.04 32.93 33.225 2,594,969
2018-06-22 33.135 34.10 33.08 33.82 3,727,717
2018-06-21 33.00 33.64 32.68 32.785 2,630,945
2018-06-20 33.30 33.645 32.38 33.425 4,472,457
2018-06-19 32.25 33.05 32.25 32.795 1,454,639
2018-06-18 33.37 33.37 32.64 32.685 1,859,581
2018-06-15 34.23 34.23 33.59 33.795 2,222,031
2018-06-14 32.68 34.02 32.68 33.72 3,404,244
2018-06-13 31.04 32.64 31.03 32.415 3,075,894
2018-06-12 31.97 32.52 31.97 32.395 1,799,135
2018-06-11 32.11 32.37 31.91 31.995 1,522,522
2018-06-08 32.03 32.16 31.89 32.065 1,427,355
2018-06-07 32.49 32.64 32.005 32.04 1,527,611
2018-06-06 31.04 32.375 31.04 32.235 1,842,308
2018-06-05 31.31 31.31 31.05 31.08 1,212,681
2018-06-04 31.32 31.48 31.23 31.31 1,318,223

» More Comcast Stock Price History

To see other companies like Comcast (CMCSA), view our stock market today for news, and other data.