Free Trial

Comcast (CMCSA) Stock Chart & Stock Price History

→ Elon to Transform U.S. Economy? (From Porter & Company) (Ad)
Free CMCSA Stock Alerts
$39.27
-0.10 (-0.25%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Comcast Stock Price Performance

5 Day
Performance
-1.08%
1 Month
Performance
-0.88%
3 Month
Performance
-4.78%
6 Month
Performance
-7.43%
Year-To-Date
Performance
-10.44%
1 Year
Performance
-4.94%
Receive CMCSA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Comcast and its competitors with MarketBeat's FREE daily newsletter

Ad TradingTips
3 Dirt-Cheap Stocks You Can’t Afford to Ignore
Often, investors will overlook stocks just because they're cheap. It's a common thought that a cheap price tag means that something must be wrong with the company. But this couldn't be further from the case in many instances.
Get your FREE look at these THREE companies right here.

CMCSA Stock Chart for Saturday, May, 18, 2024

CMCSA Chart by TradingView

Comcast Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$39.37$39.27
-0.25%		$39.39$38.9213.73 million shs$154.08 billion
05/16/2024$39.25$39.37
+0.31%		$39.43$38.8915.66 million shs$154.47 billion
05/15/2024$39.70$39.25
-1.13%		$39.95$39.0118.35 million shs$154.00 billion
05/14/2024$39.70$39.70$40.06$39.5915.43 million shs$155.77 billion
05/13/2024$39.31$39.70
+0.99%		$39.74$39.3218.41 million shs$155.77 billion
05/10/2024$38.54$39.31
+2.00%		$39.45$38.3315.23 million shs$154.24 billion
05/09/2024$39.05$38.54
-1.31%		$39.11$38.4023.59 million shs$151.22 billion
05/08/2024$38.49$39.05
+1.45%		$39.80$38.3621.62 million shs$153.22 billion
05/07/2024$38.49$38.49$38.72$38.3730.57 million shs$151.02 billion
05/06/2024$38.69$38.49
-0.52%		$39.06$38.4232.16 million shs$151.02 billion
05/03/2024$38.36$38.69
+0.86%		$38.84$38.3822.28 million shs$153.67 billion
05/02/2024$38.20$38.36
+0.42%		$38.75$38.0716.96 million shs$152.36 billion
05/01/2024$38.11$38.20
+0.24%		$38.70$38.0219.74 million shs$151.73 billion
04/30/2024$38.85$38.11
-1.90%		$38.73$37.8420.20 million shs$151.37 billion
04/29/2024$38.57$38.85
+0.73%		$38.95$38.4614.67 million shs$154.31 billion
04/26/2024$37.87$38.57
+1.85%		$38.72$36.4329.78 million shs$153.19 billion
04/25/2024$40.21$37.87
-5.82%		$39.24$37.1937.79 million shs$150.41 billion
04/24/2024$40.36$40.21
-0.37%		$40.34$39.8219.57 million shs$159.71 billion
04/23/2024$40.57$40.36
-0.52%		$41.11$40.3115.32 million shs$160.30 billion
04/22/2024$40.24$40.57
+0.82%		$40.70$39.9624.64 million shs$161.14 billion
04/19/2024$39.62$40.24
+1.56%		$40.30$39.6324.23 million shs$159.83 billion
04/18/2024$38.99$39.62
+1.62%		$39.69$39.1415.68 million shs$157.37 billion
04/17/2024$39.12$38.99
-0.33%		$39.42$38.8820.45 million shs$154.86 billion
04/16/2024$39.43$39.12
-0.79%		$39.60$39.0118.93 million shs$155.38 billion
04/15/2024$39.37$39.43
+0.15%		$39.92$39.1121.03 million shs$156.61 billion
04/12/2024$40.14$39.37
-1.92%		$39.95$39.2323.41 million shs$156.37 billion
04/11/2024$39.72$40.14
+1.06%		$40.26$39.6424.55 million shs$159.43 billion
04/10/2024$40.15$39.72
-1.07%		$40.15$39.3822.37 million shs$157.76 billion
04/09/2024$40.71$40.15
-1.38%		$40.79$39.9532.65 million shs$159.47 billion
04/08/2024$40.90$40.71
-0.46%		$41.01$40.5828.12 million shs$161.69 billion
04/05/2024$41.11$40.90
-0.51%		$41.19$40.6422.83 million shs$162.45 billion
04/04/2024$41.53$41.11
-1.01%		$42.01$40.9524.46 million shs$163.28 billion
04/03/2024$41.81$41.53
-0.67%		$41.95$41.4118.82 million shs$164.95 billion
04/02/2024$42.28$41.81
-1.11%		$42.66$41.6116.80 million shs$166.06 billion
04/01/2024$43.35$42.28
-2.47%		$43.05$41.8518.30 million shs$167.93 billion
03/29/2024$43.35$43.35$43.59$43.1221.16 million shs$172.18 billion
03/28/2024$43.07$43.35
+0.65%		$43.59$43.1221.16 million shs$172.18 billion
03/27/2024$42.48$43.07
+1.39%		$43.09$42.6914.11 million shs$171.07 billion
03/26/2024$42.64$42.48
-0.38%		$42.66$42.1419.30 million shs$168.72 billion
03/25/2024$42.74$42.64
-0.23%		$42.88$42.3016.08 million shs$169.36 billion
weirdest stock market marches on (Ad)

For the last few months, Graham Lindman has been urging investors to ignore virtually every stock on the exchange and only focus on the handful of “Apex Stocks” that produce all the wealth. And he sure seems to be right! Because while we’re in an extremely bullish market, it’s not because most companies are doing that well. It’s because a handful of wealth generating juggernauts are yanking the market to all time highs. That’s why this headline called it the “Weirdest bull market”

Graham is hosting a “tell all” workshop about his Apex Indicator here
03/22/2024$42.89$42.74
-0.35%		$43.13$42.4715.04 million shs$169.76 billion
03/21/2024$43.10$42.89
-0.49%		$43.01$42.4518.75 million shs$170.35 billion
03/20/2024$42.99$43.10
+0.26%		$43.22$42.6927.56 million shs$171.19 billion
03/19/2024$43.12$42.99
-0.30%		$43.25$42.6323.08 million shs$170.75 billion
03/18/2024$42.77$43.12
+0.82%		$43.49$42.9421.63 million shs$171.27 billion
03/15/2024$42.82$42.77
-0.12%		$43.31$42.7045.30 million shs$169.88 billion
03/14/2024$43.28$42.82
-1.06%		$43.14$42.0125.07 million shs$170.08 billion
03/13/2024$43.19$43.28
+0.22%		$43.68$43.2014.39 million shs$171.90 billion
03/12/2024$43.54$43.19
-0.82%		$43.62$42.8018.74 million shs$171.52 billion
03/11/2024$42.58$43.54
+2.25%		$43.68$42.6425.32 million shs$172.93 billion
03/08/2024$41.74$42.58
+2.01%		$42.63$41.6018.01 million shs$169.12 billion
03/07/2024$42.15$41.74
-0.97%		$42.37$41.5217.71 million shs$165.79 billion
03/06/2024$42.06$42.15
+0.21%		$42.41$41.6816.59 million shs$167.41 billion
03/05/2024$41.85$42.06
+0.50%		$42.57$41.7326.73 million shs$167.06 billion
03/04/2024$42.80$41.85
-2.22%		$42.88$41.5920.06 million shs$166.22 billion
03/01/2024$42.85$42.80
-0.12%		$43.07$42.1715.01 million shs$170.00 billion
02/29/2024$42.15$42.85
+1.66%		$42.95$42.4428.65 million shs$170.19 billion
02/28/2024$42.27$42.15
-0.28%		$42.63$42.1213.19 million shs$167.41 billion
02/27/2024$42.19$42.27
+0.19%		$42.31$41.9013.14 million shs$167.89 billion
02/26/2024$41.90$42.19
+0.69%		$42.57$41.7821.11 million shs$167.57 billion
02/23/2024$41.91$41.90
-0.02%		$42.32$41.6814.66 million shs$166.42 billion
02/22/2024$41.85$41.91
+0.14%		$41.98$41.4019.29 million shs$166.46 billion
02/21/2024$41.66$41.85
+0.46%		$41.95$41.4920.65 million shs$166.22 billion
02/20/2024$41.24$41.66
+1.02%		$41.73$40.7420.85 million shs$165.47 billion
02/19/2024$41.24$41.24$41.75$41.1622.58 million shs$163.80 billion

Related Companies:
This page (NASDAQ:CMCSA) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Most important medical advance in 100 years
The Oxford Club
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance
The Presidential candidate you should REALLY be worried about
Stansberry Research
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings