TipRanks
Go Ultimate55% OFF

Comcast (1CMCSA) Historical Prices

IT:1CMCSA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202620.2520.7420.2520.7420.74+5.16%1370.31
Oct 29, 202619.7219.9919.6419.7219.72+1.37%00.00
Oct 28, 202619.4619.5119.3519.4619.46-0.93%00.00
Oct 27, 202619.6419.7019.5519.6419.64-0.78%00.00
Oct 26, 202619.7919.8219.6719.7919.79-1.85%00.00
Oct 23, 202620.0020.3420.0020.1720.17-1.10%3090.63
Oct 22, 202619.6420.6519.6420.3920.39+4.53%980.20
Oct 21, 202619.5119.5119.5119.5119.51-0.69%80.01
Oct 20, 202619.5819.5819.5819.6419.64+0.97%1000.18
Oct 19, 202619.3319.4519.3319.4519.45-1.65%1350.24
Oct 16, 202619.8019.8019.8019.7819.78+1.69%10.00
Oct 15, 202619.0219.4519.0219.4519.45+3.83%1060.19
Oct 14, 202618.7518.8118.6818.8118.81+0.43%80.01
Oct 13, 202618.6218.7318.6218.7318.73+1.51%60.01
Oct 12, 202618.5118.5518.4118.4618.46-0.28%560.10
Oct 09, 202618.8518.8518.5418.5118.51-0.64%2060.36
Oct 08, 202618.7918.7918.5318.6318.63-0.35%2,5184.71
Oct 07, 202618.7418.7418.7418.6918.69-0.46%10.00
Oct 06, 202619.3719.3718.8018.7818.78-0.82%2,1014.12
Oct 05, 202619.3819.3819.1519.2318.94+0.49%1,8293.76
Oct 02, 202619.2719.2719.1419.1418.84-0.30%70.01
Oct 01, 202619.1819.3519.1719.1918.90-0.42%3740.75
Sep 30, 202619.2119.2119.0719.2718.98+1.67%4120.84
Sep 29, 202619.4219.4219.1618.9618.67-0.47%820.17
Sep 28, 202619.3819.3819.3619.0518.76+0.22%220.04
Sep 25, 202619.1719.1718.8519.0118.72-2.54%6171.08
Sep 24, 202619.8119.8119.5619.5019.20-1.67%210.03
Sep 23, 202619.8119.9319.5219.8319.53-0.51%2,1973.02
Sep 22, 202620.1820.1820.1819.9419.63-0.30%10.00
Sep 21, 202619.6319.9719.6320.0019.69+0.33%300.04
Sep 18, 202619.9520.0019.6519.9319.63-1.85%850.11
Sep 17, 202620.8720.8720.2820.3120.00-3.10%1510.19
Sep 16, 202621.0821.0820.9520.9620.64-1.34%1490.19
Sep 15, 202621.2432.0021.1421.2420.92-2.18%00.00
Sep 14, 202622.0222.0222.0221.7221.38-0.16%10.00
Sep 11, 202621.7421.7821.7421.7521.42+0.95%410.05
Sep 10, 202621.6921.6921.6921.5521.22-0.25%10.00
Sep 09, 202622.5222.5221.6721.6021.27-3.87%5,6057.38
Sep 08, 202622.7722.7722.7722.4722.13-1.21%10.00
Sep 07, 202623.0123.0122.9822.7522.40-0.07%100.01
Sep 04, 202623.0823.0823.0822.7622.41-0.63%20.00
Sep 03, 202623.2923.2922.8922.9122.56-1.78%4410.56
Sep 02, 202622.8723.3222.8723.3222.96+1.97%5030.65
Sep 01, 202623.0423.0423.0422.8722.52-0.87%20.00
Aug 31, 202623.3923.3923.0723.0722.72-0.26%450.06
Aug 28, 202622.8823.1322.8823.1322.78+0.61%60.01
Aug 27, 202623.1823.1822.9722.9922.64-1.31%7911.03
Aug 26, 202623.2623.4023.2623.3022.94+0.21%430.06
Aug 25, 202623.2923.2923.0723.2522.89+0.37%540.07
Aug 24, 202623.1523.1723.1523.1622.81+0.67%2060.27