sharecast

{{ storiesRelated.title }}

Comcast Corp. (CMCSA)

$43.40

05:45 22/11/24

  • -0.23% -$0.10
  • Today's Low & High
  • 43.16 / 43.72
  • Open / Previous Close
  • 43.26 / 43.50
  • 52-week range
  • 2.17% $0.92
  • Volume
  • 2,035,713
  • Market Cap(billion)
  • $210.15b

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
22-Nov-24 $43.50 $43.26 $43.52 $43.16 456,348 n/a
21-Nov-24 $43.50 $43.10 $43.73 $42.51 15,643,866 n/a
20-Nov-24 $42.99 $42.75 $43.02 $41.99 21,067,668 n/a
19-Nov-24 $42.32 $42.60 $42.77 $42.31 21,720,676 n/a
18-Nov-24 $43.00 $42.85 $43.22 $42.75 18,874,128 n/a
15-Nov-24 $42.88 $43.48 $43.82 $42.58 18,270,658 n/a
14-Nov-24 $43.48 $43.91 $44.06 $43.19 20,178,794 n/a
13-Nov-24 $43.91 $43.66 $44.19 $43.51 11,593,018 n/a
12-Nov-24 $44.04 $43.90 $44.20 $43.85 13,410,805 n/a
11-Nov-24 $44.20 $43.96 $44.63 $43.91 11,088,608 n/a
08-Nov-24 $43.91 $44.16 $44.39 $43.65 23,017,926 n/a
07-Nov-24 $44.19 $44.97 $45.00 $44.15 17,151,620 n/a
06-Nov-24 $45.14 $43.83 $45.22 $43.43 31,070,178 n/a
05-Nov-24 $42.56 $42.74 $43.06 $42.32 16,776,352 n/a
04-Nov-24 $42.53 $43.69 $43.76 $42.49 21,752,738 n/a
01-Nov-24 $43.56 $44.35 $44.68 $43.49 25,074,760 n/a
31-Oct-24 $43.67 $45.21 $45.31 $42.83 35,185,304 n/a
30-Oct-24 $42.24 $41.82 $42.47 $41.81 27,522,504 n/a
29-Oct-24 $42.07 $41.77 $42.49 $41.74 21,085,188 n/a
28-Oct-24 $41.84 $41.62 $41.96 $41.62 19,060,876 n/a
25-Oct-24 $41.66 $42.06 $42.60 $41.62 19,363,248 n/a
24-Oct-24 $41.65 $41.79 $42.00 $41.33 16,561,790 n/a
23-Oct-24 $41.55 $41.53 $41.92 $41.22 16,411,663 n/a
22-Oct-24 $41.54 $40.67 $42.30 $40.57 18,594,132 n/a
21-Oct-24 $40.53 $41.96 $41.97 $40.46 16,329,687 n/a
18-Oct-24 $41.93 $41.95 $42.37 $41.87 14,178,248 n/a