CMCSA: Comcast Corporation Historical Data

2024 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 40.8306

CLOSE 40.794

Low

LOW 36.43

High

HIGH 47.11

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2024	43.56	44.04	43.26	43.67
01/03/2024	43.68	43.88	43.22	43.31
01/04/2024	43.27	43.35	42.49	42.63
01/05/2024	42.78	43.31	42.73	43.04
01/08/2024	43.04	43.82	42.93	43.73
01/09/2024	43.2	43.43	42.8	43.28
01/10/2024	43.3	43.56	42.98	43.48
01/11/2024	43.58	43.68	42.83	43.27
01/12/2024	43.42	43.42	42.86	42.99
01/16/2024	42.96	43.23	42.74	43.09
01/17/2024	42.82	43.06	42.14	42.35
01/18/2024	42.11	42.63	42.08	42.54
01/19/2024	42.59	43.36	42.52	43.35
01/22/2024	43.51	43.93	43.43	43.62
01/23/2024	43.74	44.16	43.43	43.95
01/24/2024	44.28	44.33	43.5	43.8
01/25/2024	43.7	46.34	43.57	45.27
01/26/2024	45.43	46.32	45.33	46.26
01/29/2024	46.08	46.51	45.81	46.11
01/30/2024	46.4	46.84	46.01	46.65
01/31/2024	46.64	47.11	46.38	46.54
02/01/2024	46.74	47.11	46.18	46.73
02/02/2024	45.33	45.82	44.87	45.09
02/05/2024	44.95	45.38	44.78	44.87
02/06/2024	44.94	44.94	44.14	44.42
02/07/2024	44.63	44.79	42.84	42.86
02/08/2024	43.02	43.06	41.06	41.25
02/09/2024	41.47	42.28	41.23	42.07
02/12/2024	41.94	42.99	41.93	42.61
02/13/2024	42.48	42.55	41.51	41.85
02/14/2024	42.04	42.13	41.68	42.02
02/15/2024	41.79	42.17	41.67	41.8
02/16/2024	41.71	41.75	41.16	41.24
02/20/2024	41.15	41.73	40.74	41.66
02/21/2024	41.92	41.95	41.49	41.85
02/22/2024	41.89	41.99	41.4	41.91
02/23/2024	41.86	42.32	41.67	41.9
02/26/2024	41.92	42.57	41.77	42.19
02/27/2024	42.22	42.31	41.9	42.27
02/28/2024	42.24	42.63	42.12	42.15
02/29/2024	42.53	42.95	42.44	42.85
03/01/2024	42.66	43.07	42.17	42.8
03/04/2024	42.73	42.88	41.59	41.85
03/05/2024	41.91	42.57	41.72	42.06
03/06/2024	42.11	42.41	41.67	42.15
03/07/2024	42.3	42.37	41.51	41.74
03/08/2024	41.74	42.63	41.6	42.58
03/11/2024	42.73	43.68	42.64	43.54
03/12/2024	43.65	43.65	42.8	43.19
03/13/2024	43.41	43.68	43.2	43.28
03/14/2024	43.1	43.15	42.01	42.82
03/15/2024	42.84	43.31	42.69	42.77
03/18/2024	43.05	43.49	42.94	43.12
03/19/2024	42.94	43.25	42.63	42.99
03/20/2024	42.9	43.22	42.69	43.1
03/21/2024	43	43.01	42.45	42.89
03/22/2024	43.09	43.13	42.47	42.74
03/25/2024	42.87	42.88	42.3	42.64
03/26/2024	42.66	42.66	42.14	42.48
03/27/2024	42.74	43.09	42.69	43.07
03/28/2024	43.19	43.59	43.12	43.35
04/01/2024	43.03	43.05	41.85	42.28
04/02/2024	42.18	42.66	41.61	41.81
04/03/2024	41.74	41.95	41.41	41.53
04/04/2024	41.81	42.01	40.95	41.11
04/05/2024	40.87	41.19	40.64	40.9
04/08/2024	40.75	41.01	40.58	40.71
04/09/2024	40.28	40.78	39.95	40.15
04/10/2024	40.15	40.15	39.38	39.72
04/11/2024	40.05	40.26	39.64	40.14
04/12/2024	39.87	39.95	39.23	39.37
04/15/2024	39.75	39.92	39.11	39.43
04/16/2024	39.4	39.6	39.01	39.12
04/17/2024	39.31	39.42	38.88	38.99
04/18/2024	39.35	39.69	39.13	39.62
04/19/2024	39.71	40.3	39.57	40.24
04/22/2024	40.48	40.7	39.96	40.57
04/23/2024	40.45	41.12	40.31	40.36
04/24/2024	39.96	40.34	39.82	40.21
04/25/2024	38.65	39.24	37.19	37.87
04/26/2024	37.1	38.72	36.43	38.57
04/29/2024	38.57	38.95	38.46	38.85
04/30/2024	38.62	38.74	37.84	38.11
05/01/2024	38.05	38.7	38.02	38.2
05/02/2024	38.54	38.75	38.07	38.36
05/03/2024	38.45	38.84	38.38	38.69
05/06/2024	38.78	39.06	38.42	38.49
05/07/2024	38.64	38.72	38.37	38.49
05/08/2024	38.46	39.8	38.36	39.05
05/09/2024	39.01	39.11	38.4	38.54
05/10/2024	38.37	39.45	38.33	39.31
05/13/2024	39.57	39.74	39.32	39.7
05/14/2024	40.01	40.06	39.59	39.7
05/15/2024	39.88	39.95	39.01	39.25
05/16/2024	39.16	39.43	38.89	39.37
05/17/2024	39.28	39.39	38.91	39.27
05/20/2024	39.17	39.31	38.67	39.21
05/21/2024	39	39.63	38.96	39.21
05/22/2024	39.19	39.19	38.66	38.89
05/23/2024	38.82	39.14	38.5	38.68
05/24/2024	38.74	38.82	38.25	38.54
05/28/2024	38.23	38.81	38.16	38.54
05/29/2024	38.26	38.43	37.85	37.94
05/30/2024	38.06	38.91	37.92	38.87
05/31/2024	38.46	40.09	38.13	40.03
06/03/2024	40	40.07	39.28	39.58
06/04/2024	39.42	39.78	39.2	39.56
06/05/2024	39.6	39.6	39.06	39.14
06/06/2024	39.17	39.92	39.01	39.07
06/07/2024	39.06	39.35	38.91	38.96
06/10/2024	38.91	38.98	38.52	38.79
06/11/2024	38.15	38.6	37.96	38.32
06/12/2024	38.53	38.64	37.48	37.83
06/13/2024	37.5	37.84	37.31	37.58
06/14/2024	37.37	37.68	37.26	37.44
06/17/2024	37.39	37.47	36.92	37.31
06/18/2024	37.34	37.79	36.75	36.9
06/20/2024	36.78	37.98	36.71	37.85
06/21/2024	38.22	38.71	37.97	38.48
06/24/2024	38.29	38.8	38.06	38.48
06/25/2024	38.66	38.66	37.94	38.4
06/26/2024	38.29	38.44	37.62	38.22
06/27/2024	38.28	38.39	37.96	38.28
06/28/2024	38.54	39.25	38.5	39.16
07/01/2024	38.9	39.08	38.14	38.17
07/02/2024	38.36	38.36	37.77	38.16
07/03/2024	37.75	38.31	37.71	38.05
07/05/2024	37.96	37.99	37.68	37.86
07/08/2024	37.79	37.99	37.21	37.33
07/09/2024	37.27	37.67	37.15	37.51
07/10/2024	37.58	37.67	37.14	37.43
07/11/2024	37.59	38.19	37.56	37.75
07/12/2024	37.99	38.34	37.91	38.29
07/15/2024	38.25	39.44	38.2	38.94
07/16/2024	38.94	39.67	38.86	39.61
07/17/2024	39.68	40.74	39.67	40.59
07/18/2024	40.23	41.2	40.13	40.14
07/19/2024	40.18	40.29	39.87	40.08
07/22/2024	40.11	40.19	38.78	39.53
07/23/2024	39.41	39.57	36.97	38.51
07/24/2024	38.72	38.85	37.38	38.09
07/25/2024	38.54	39.37	38.23	38.24
07/26/2024	38.57	40.11	38.54	39.69
07/29/2024	39.73	40.78	39.63	40.68
07/30/2024	40.77	41.05	40.38	40.81
07/31/2024	40.76	41.63	40.68	41.27
08/01/2024	41.25	41.42	40.21	40.26
08/02/2024	40.87	41.14	39.84	39.9
08/05/2024	40.18	40.52	38.61	39.18
08/06/2024	38.9	39.45	38.73	38.92
08/07/2024	39.19	39.6	38.47	38.51
08/08/2024	38.46	39.44	38.44	39.35
08/09/2024	39.07	39.37	38.7	39.08
08/12/2024	39	39.1	38.47	38.53
08/13/2024	38.9	39.26	38.68	39.12
08/14/2024	38.78	39.12	38.77	39.01
08/15/2024	39.28	39.54	38.92	39.52
08/16/2024	39.64	39.83	39.5	39.62
08/19/2024	39.47	40.31	39.47	40.26
08/20/2024	40.05	40.28	39.97	40.03
08/21/2024	40.23	40.3	39.8	39.94
08/22/2024	40.1	40.1	39.18	39.41
08/23/2024	39.63	39.94	39.49	39.82
08/26/2024	40.02	40.46	39.86	40.25
08/27/2024	40.17	40.54	40.14	40.24
08/28/2024	40.25	40.35	39.91	39.93
08/29/2024	40.02	40.08	39.4	39.46
08/30/2024	39.73	39.73	39.17	39.57
09/03/2024	39.68	39.89	39.41	39.5
09/04/2024	39.7	40.17	38.4	38.67
09/05/2024	38.91	39.83	38.88	39.8
09/06/2024	39.8	40.35	39.49	39.61
09/09/2024	39.74	40.03	38.95	39.72
09/10/2024	39.82	39.96	38.91	39.14
09/11/2024	39.14	39.14	38.14	38.68
09/12/2024	38.87	39.33	38.51	39.31
09/13/2024	39.31	39.89	39.23	39.55
09/16/2024	39.79	40.05	39.19	39.36
09/17/2024	39.55	39.82	39.22	39.28
09/18/2024	39.36	40.11	38.5	39.82
09/19/2024	40.36	41.07	40.15	40.27
09/20/2024	40.22	40.64	39.94	40.11
09/23/2024	40.21	40.92	40.12	40.73
09/24/2024	40.83	41.48	40.62	41.35
09/25/2024	41.3	41.31	40.53	40.59
09/26/2024	40.71	41.08	40.66	41.02
09/27/2024	41.23	42.08	41.19	41.64
09/30/2024	41.75	41.9	41.3	41.77
10/01/2024	41.63	41.97	41.17	41.7
10/02/2024	41.39	41.86	41.25	41.3
10/03/2024	41.03	41.12	40.53	40.81
10/04/2024	40.89	41.36	40.66	41.19
10/07/2024	40.94	41.19	40.52	40.56
10/08/2024	40.57	41.03	40.38	40.95
10/09/2024	40.96	41.44	40.76	41.4
10/10/2024	41.52	41.95	41.05	41.1
10/11/2024	41.17	41.48	41.08	41.26
10/14/2024	41.36	42.05	41.3	41.97
10/15/2024	41.88	42.77	41.88	42.11
10/16/2024	42.24	42.61	42.21	42.25
10/17/2024	42.58	42.75	41.65	42.23
10/18/2024	41.95	42.37	41.87	41.93
10/21/2024	41.96	41.98	40.46	40.53
10/22/2024	40.67	42.3	40.57	41.55
10/23/2024	41.53	41.92	41.22	41.55
10/24/2024	41.79	42	41.34	41.65
10/25/2024	42.06	42.6	41.62	41.66
10/28/2024	41.62	41.96	41.62	41.84
10/29/2024	41.77	42.49	41.74	42.07
10/30/2024	41.82	42.47	41.81	42.24
10/31/2024	45.21	45.31	42.84	43.67
11/01/2024	44.35	44.68	43.49	43.56
11/04/2024	43.69	43.77	42.49	42.53
11/05/2024	42.74	43.06	42.32	42.56
11/06/2024	43.83	45.22	43.43	45.14
11/07/2024	44.97	45	44.15	44.19
11/08/2024	44.16	44.39	43.66	43.91
11/11/2024	43.96	44.63	43.91	44.2
11/12/2024	43.9	44.2	43.85	44.04
11/13/2024	43.66	44.19	43.51	43.91
11/14/2024	43.91	44.06	43.19	43.48
11/15/2024	43.48	43.82	42.58	42.88
11/18/2024	42.85	43.22	42.75	43
11/19/2024	42.6	42.77	42.31	42.32
11/20/2024	42.75	43.02	41.99	42.99
11/21/2024	43.1	43.73	42.51	43.5
11/22/2024	43.26	43.72	43.16	43.47
11/25/2024	43.92	44.03	43.13	43.2
11/26/2024	43	43.26	42.44	42.64
11/27/2024	42.61	43.04	42.53	42.56
11/29/2024	42.46	43.27	42.42	43.19
12/02/2024	43.01	43.31	42.68	43.29
12/03/2024	43.22	43.45	42.83	42.86
12/04/2024	42.71	42.97	42.38	42.55
12/05/2024	42.61	42.98	42.46	42.79
12/06/2024	42.75	43.19	42.73	43.15
12/09/2024	43.21	43.3	38.76	39.05
12/10/2024	39.07	39.79	38.53	39.53
12/11/2024	39.47	39.84	39.42	39.71
12/12/2024	39.92	40.37	39.83	40.24
12/13/2024	39.75	40.2	39.66	39.92
12/16/2024	39.09	39.74	38.79	38.86
12/17/2024	38.87	39.12	38.56	38.8
12/18/2024	38.55	38.94	37.79	37.86
12/19/2024	37.95	38.04	37.25	37.4
12/20/2024	37.59	38.31	37.31	38.22
12/23/2024	38.03	38.21	37.67	37.98
12/24/2024	37.85	38.42	37.71	38.4
12/26/2024	38.25	38.46	38.09	38.25
12/27/2024	37.84	38.25	37.69	37.93
12/30/2024	37.78	37.88	37.11	37.39
12/31/2024	37.31	37.6	37.24	37.53

Menu

Create your free account now!

CMCSA: Comcast Corporation Historical Data

2024 Historical Chart

Average

Low

High