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
2017-12-15 39.30 39.79 39.11 39.69 1,514,174
2017-12-14 38.59 39.66 38.23 39.10 1,470,630
2017-12-13 39.44 39.44 38.57 38.62 1,913,295
2017-12-12 39.48 39.97 39.02 39.47 2,037,159
2017-12-11 38.09 38.46 38.02 38.38 959,825
2017-12-08 38.00 38.21 37.995 37.995 1,145,950
2017-12-07 38.00 38.40 37.77 37.97 2,322,307
2017-12-06 39.60 39.60 38.585 38.685 2,180,126
2017-12-05 40.28 40.28 39.51 39.51 1,806,563
2017-12-04 39.51 40.70 39.51 40.33 3,714,447
2017-12-01 37.09 38.57 37.09 38.48 2,759,562
2017-11-30 36.87 37.55 36.58 37.55 3,163,478
2017-11-29 36.39 37.71 36.39 37.11 3,023,129
2017-11-28 35.47 36.25 35.31 36.25 2,149,508
2017-11-27 35.76 35.79 35.36 35.555 1,624,513
2017-11-24 36.28 36.28 35.79 35.86 588,901
2017-11-22 36.27 36.45 36.23 36.415 830,780
2017-11-21 36.01 36.48 36.01 36.39 1,528,543
2017-11-20 36.10 36.32 35.795 35.81 1,583,161
2017-11-17 36.64 36.69 36.205 36.205 2,447,179
2017-11-16 37.25 37.52 36.96 37.07 1,359,689
2017-11-15 36.81 37.255 36.79 37.105 1,089,009
2017-11-14 37.03 37.03 36.64 36.815 1,500,101
2017-11-13 36.80 37.205 36.65 37.195 995,397
2017-11-10 36.74 37.24 36.69 36.895 1,076,781
2017-11-09 36.15 36.91 36.15 36.605 1,225,189
2017-11-08 36.35 36.60 36.10 36.15 1,376,854
2017-11-07 35.80 36.88 35.80 36.37 2,165,089
2017-11-06 35.38 36.01 35.33 35.55 1,884,762
2017-11-03 35.04 35.63 35.04 35.63 1,897,840

» More Comcast Stock Price History

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