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
2018-10-17 35.975 36.64 35.82 36.365 1,645,924
2018-10-16 35.47 36.015 35.47 36.015 1,477,272
2018-10-15 34.97 35.62 34.97 35.12 1,666,725
2018-10-12 34.05 34.74 34.04 34.74 2,783,224
2018-10-11 34.51 34.53 33.645 33.84 2,797,101
2018-10-10 35.33 35.45 34.32 34.32 2,259,510
2018-10-09 35.48 35.82 35.40 35.455 1,459,777
2018-10-08 35.00 35.205 34.75 35.18 1,482,523
2018-10-05 35.055 35.06 34.42 34.66 1,312,071
2018-10-04 35.09 35.27 34.885 35.23 2,066,213
2018-10-03 35.62 35.87 35.02 35.27 1,905,491
2018-10-02 35.31 35.84 35.26 35.655 1,629,415
2018-10-01 35.31 35.445 35.17 35.375 1,474,310
2018-09-28 35.30 35.63 35.30 35.375 1,226,484
2018-09-27 35.57 35.71 35.255 35.26 1,305,719
2018-09-26 35.59 35.74 35.35 35.435 1,391,884
2018-09-25 35.54 35.78 35.385 35.415 2,427,699
2018-09-24 35.00 35.66 35.00 35.66 5,528,787
2018-09-21 37.58 38.04 37.54 38.005 1,191,564
2018-09-20 37.385 37.98 37.385 37.805 1,444,117
2018-09-19 37.62 37.68 37.34 37.34 1,154,226
2018-09-18 37.14 37.85 37.14 37.755 1,800,919
2018-09-17 36.85 37.195 36.82 36.945 876,738
2018-09-14 37.15 37.15 36.73 36.97 959,686
2018-09-13 36.22 37.21 36.22 37.025 1,416,568
2018-09-12 35.81 36.21 35.71 36.21 1,436,774
2018-09-11 36.36 36.47 36.24 36.29 1,250,542
2018-09-10 36.42 36.485 36.295 36.295 695,076
2018-09-07 35.84 36.28 35.82 36.175 1,712,616
2018-09-06 36.15 36.24 35.725 35.97 1,335,334

» More Comcast Stock Price History

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