Get the Stockscreener App
42.84
0.80%
0.315
Overview
News
Price History
Option Chain
Financials
Why CMCSA Down?
Discussions
Forecast
Stock Split
Dividend History
Comcast Corp Stock (CMCSA) Price History
The historical daily chart and data for Comcast Corp stock (CMCSA), adjusted for splits and dividends, show that the latest closing stock price as of November 05, 2024, is $42.84.
- Comcast Corp all-time high stock price is $61.80, occurred on September 02, 2021.
- The lowest Comcast Corp stock price recorded was $23.87 on April 15, 2014. Since then, Comcast Corp's stock price has risen over 79.49% to $42.84 now.
- The 52-week high stock price for CMCSA is $47.11, representing a 9.95% increase from the current share price, occurred on February 01, 2024.
- The 52-week low stock price for CMCSA is $36.43, indicating a -14.97% decrease from the current share price, occurred on April 26, 2024.
- The closing price of Comcast Corp (CMCSA) stock in the beginning of 2023 was $50.74. The stock closed the year at $34.97, a loss of over -31.08% for the year.
The table below shows more information about CMCSA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $43.06 | $42.32 | $0.74 | 6,637,533.0 | +0.74% |
| Nov 04, 2024 | $43.77 | $42.49 | $1.27 | 20,407,132.0 | -2.36% |
| Nov 01, 2024 | $44.68 | $43.49 | $1.19 | 23,573,910.0 | -0.25% |
| Oct 31, 2024 | $45.31 | $42.84 | $2.48 | 34,257,544.0 | +3.39% |
| Oct 30, 2024 | $42.47 | $41.80 | $0.665 | 24,186,329.0 | +0.40% |
| Oct 29, 2024 | $42.49 | $41.73 | $0.755 | 20,467,595.0 | +0.55% |
| Oct 28, 2024 | $41.96 | $41.62 | $0.34 | 15,617,699.0 | +0.43% |
| Oct 25, 2024 | $42.60 | $41.62 | $0.98 | 13,064,622.0 | +0.02% |
| Oct 24, 2024 | $42.00 | $41.34 | $0.665 | 13,696,402.0 | +0.24% |
| Oct 23, 2024 | $41.92 | $41.22 | $0.70 | 14,246,686.0 | +0.01% |
| Oct 22, 2024 | $42.30 | $40.57 | $1.73 | 18,262,499.0 | +2.50% |
| Oct 21, 2024 | $41.98 | $40.46 | $1.52 | 16,147,406.0 | -3.34% |
| Oct 18, 2024 | $42.37 | $41.87 | $0.50 | 13,697,622.0 | -0.71% |
| Oct 17, 2024 | $42.75 | $41.65 | $1.10 | 12,930,896.0 | -0.05% |
| Oct 16, 2024 | $42.61 | $42.21 | $0.397 | 10,685,048.0 | +0.33% |
| Oct 15, 2024 | $42.77 | $41.88 | $0.8869 | 14,505,507.0 | +0.33% |
| Oct 14, 2024 | $42.05 | $41.30 | $0.745 | 11,772,868.0 | +1.72% |
| Oct 11, 2024 | $41.48 | $41.08 | $0.40 | 10,122,293.0 | +0.39% |
| Oct 10, 2024 | $41.95 | $41.05 | $0.90 | 11,721,090.0 | -0.72% |
| Oct 09, 2024 | $41.44 | $40.76 | $0.68 | 10,538,548.0 | +1.10% |
| Oct 08, 2024 | $41.03 | $40.38 | $0.65 | 14,929,323.0 | +0.96% |
Comcast Corp Stock (CMCSA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Comcast Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CMCSA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Comcast Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Comcast Corp Stock (CMCSA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $44.68 | $42.32 | $2.36 | 50,618,575.0 | -1.89% |
| Oct, 2024 | $45.31 | $40.38 | $4.93 | 346,644,218.0 | +4.55% |
| Sep, 2024 | $42.08 | $38.14 | $3.94 | 371,534,770.0 | +5.56% |
| Aug, 2024 | $41.42 | $38.44 | $2.98 | 329,714,482.0 | -4.12% |
| Jul, 2024 | $41.63 | $36.97 | $4.66 | 406,232,803.0 | +5.39% |
| Jun, 2024 | $40.07 | $36.71 | $3.36 | 362,132,708.0 | -2.17% |
| May, 2024 | $40.09 | $37.84 | $2.25 | 405,331,587.0 | +5.04% |
| Apr, 2024 | $43.05 | $36.43 | $6.62 | 474,408,939.0 | -12.09% |
| Mar, 2024 | $43.68 | $41.51 | $2.17 | 401,436,037.0 | +1.17% |
| Feb, 2024 | $47.11 | $40.73 | $6.38 | 440,971,765.0 | -7.93% |
| Jan, 2024 | $47.10 | $42.08 | $5.02 | 367,658,768.0 | +6.13% |
Comcast Corp Stock (CMCSA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $44.99 | $40.69 | $4.30 | 389,889,489.0 | +4.68% |
| Nov, 2023 | $43.42 | $40.77 | $2.66 | 360,145,004.0 | +1.45% |
| Oct, 2023 | $44.92 | $37.91 | $7.01 | 431,020,931.0 | -6.88% |
| Sep, 2023 | $46.70 | $43.86 | $2.84 | 381,058,207.0 | -5.18% |
| Aug, 2023 | $47.45 | $44.61 | $2.84 | 353,289,740.0 | +3.31% |
| Jul, 2023 | $46.44 | $40.87 | $5.57 | 372,486,917.0 | +8.93% |
| Jun, 2023 | $42.04 | $38.48 | $3.56 | 362,251,556.0 | +5.59% |
| May, 2023 | $42.00 | $38.84 | $3.16 | 451,267,788.0 | -4.88% |
| Apr, 2023 | $41.42 | $36.38 | $5.04 | 335,781,334.0 | +9.13% |
| Mar, 2023 | $37.95 | $34.63 | $3.32 | 442,498,518.0 | +1.99% |
| Feb, 2023 | $41.15 | $36.82 | $4.33 | 352,261,915.0 | -5.54% |
| Jan, 2023 | $40.74 | $34.74 | $6.00 | 421,788,794.0 | +12.53% |
Comcast Corp Stock (CMCSA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $37.88 | $33.78 | $4.10 | 528,907,306.0 | -4.56% |
| Nov, 2022 | $36.70 | $30.04 | $6.66 | 500,211,517.0 | +15.44% |
| Oct, 2022 | $34.26 | $28.39 | $5.87 | 623,541,169.0 | +8.22% |
| Sep, 2022 | $37.03 | $29.28 | $7.75 | 646,213,143.0 | -18.96% |
| Aug, 2022 | $40.63 | $35.61 | $5.02 | 485,606,258.0 | -3.47% |
| Jul, 2022 | $43.72 | $36.57 | $7.14 | 429,696,010.0 | -4.46% |
| Jun, 2022 | $44.56 | $37.56 | $7.00 | 486,006,036.0 | -11.38% |
| May, 2022 | $44.66 | $39.47 | $5.19 | 550,996,551.0 | +11.37% |
| Apr, 2022 | $48.42 | $39.61 | $8.81 | 456,711,286.0 | -15.08% |
| Mar, 2022 | $48.20 | $44.84 | $3.36 | 472,127,807.0 | +0.13% |
| Feb, 2022 | $50.98 | $44.27 | $6.71 | 449,504,755.0 | -6.46% |
| Jan, 2022 | $52.10 | $45.47 | $6.63 | 488,390,480.0 | -0.68% |
0.71%
0.61%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):