Comcast

CMCSA
🏛️ usa →
31.41
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 50.79 51.29 50.29 50.33 12.3M
2021-12-30 50.72 51.20 50.53 50.59 11.3M
2021-12-29 50.63 50.77 50.31 50.59 12.0M
2021-12-28 50.47 51.02 50.31 50.51 9.3M
2021-12-27 50.02 50.59 49.66 50.47 16.4M
2021-12-23 49.37 50.22 49.31 50.03 18.4M
2021-12-22 48.78 49.16 48.43 49.03 26.6M
2021-12-21 48.63 49.32 48.40 48.86 19.8M
2021-12-20 48.25 48.68 47.98 48.40 19.0M
2021-12-17 48.21 49.25 48.04 48.75 41.5M
2021-12-16 48.55 49.52 48.42 48.84 28.4M
2021-12-15 48.14 48.71 47.77 48.18 23.0M
2021-12-14 46.29 49.00 46.29 48.76 34.7M
2021-12-13 47.98 48.40 47.45 47.71 30.2M
2021-12-10 48.28 48.51 47.78 48.45 27.9M
2021-12-09 48.67 48.82 47.59 47.81 35.0M
2021-12-08 49.27 49.84 48.59 48.94 36.6M
2021-12-07 52.30 53.19 48.72 49.58 46.1M
2021-12-06 52.20 53.32 52.06 52.35 22.3M
2021-12-03 51.44 52.25 51.41 51.78 22.4M
2021-12-02 49.76 51.96 49.68 51.50 26.2M
2021-12-01 51.13 51.40 49.05 49.08 21.2M
2021-11-30 51.30 51.30 49.81 49.98 31.5M
2021-11-29 51.57 51.76 50.82 51.53 19.1M
2021-11-26 51.08 51.37 50.69 51.10 12.9M
2021-11-24 51.91 52.13 51.49 51.88 10.1M
2021-11-23 51.77 52.52 51.51 52.04 19.5M
2021-11-22 51.75 52.53 51.14 51.51 18.0M
2021-11-19 52.74 52.79 51.61 51.91 18.2M
2021-11-18 53.15 53.61 52.68 52.78 15.1M
2021-11-17 53.14 53.79 52.92 53.73 14.7M
2021-11-16 53.46 53.73 53.06 53.12 12.9M
2021-11-15 53.45 53.73 53.24 53.38 10.0M
2021-11-12 53.89 53.99 53.16 53.50 12.1M
2021-11-11 54.08 54.19 53.44 53.66 10.8M
2021-11-10 53.78 54.59 53.78 54.17 16.3M
2021-11-09 53.36 54.01 53.26 53.75 13.5M
2021-11-08 53.83 54.04 53.22 53.49 13.4M
2021-11-05 53.36 54.33 53.31 53.90 17.6M
2021-11-04 52.79 53.25 52.13 52.73 16.6M
2021-11-03 52.48 53.09 52.26 52.95 16.3M
2021-11-02 52.46 52.95 51.88 52.64 15.5M
2021-11-01 51.48 52.69 51.44 52.26 19.1M
2021-10-29 51.54 52.56 51.12 51.43 26.9M
2021-10-28 50.40 52.74 49.80 51.90 21.2M
2021-10-27 53.77 53.86 52.13 52.44 22.8M
2021-10-26 54.13 54.36 53.54 53.76 13.5M
2021-10-25 54.13 54.28 53.65 54.08 13.5M
2021-10-22 54.05 54.35 53.50 54.22 14.9M
2021-10-21 54.74 54.74 53.78 54.03 13.7M
2021-10-20 54.52 54.88 53.91 54.71 12.7M
2021-10-19 53.71 54.25 53.49 54.24 15.3M
2021-10-18 53.61 53.74 52.89 53.22 20.1M
2021-10-15 54.25 54.54 53.69 54.02 18.9M
2021-10-14 52.77 54.31 52.77 53.99 20.9M
2021-10-13 53.24 53.30 52.11 52.69 20.0M
2021-10-12 52.37 52.63 51.51 52.33 27.7M
2021-10-11 53.93 54.10 52.17 52.22 31.9M
2021-10-08 56.98 56.98 54.57 54.70 24.0M
2021-10-07 57.42 57.96 57.28 57.40 13.8M
2021-10-06 56.09 56.97 55.91 56.90 22.8M
2021-10-05 56.33 57.31 56.27 56.79 15.6M
2021-10-04 57.20 57.20 56.52 56.78 14.3M
2021-10-01 56.39 57.48 56.08 57.21 15.5M
2021-09-30 56.01 56.92 55.92 55.93 19.5M
2021-09-29 54.95 56.19 54.71 55.93 16.9M
2021-09-28 55.55 55.83 54.60 54.75 21.4M
2021-09-27 55.85 56.33 55.75 56.29 10.2M
2021-09-24 55.92 56.48 55.75 56.24 11.4M
2021-09-23 56.07 56.89 55.87 56.17 15.3M
2021-09-22 56.87 57.06 55.91 56.02 17.5M
2021-09-21 56.97 57.30 55.75 56.06 13.7M
2021-09-20 56.89 56.99 55.86 56.49 19.3M
2021-09-17 56.93 57.65 56.81 57.11 23.8M
2021-09-16 57.25 57.73 56.40 57.28 18.6M
2021-09-15 55.50 57.68 55.50 57.00 37.0M
2021-09-14 60.35 60.85 55.40 55.59 54.7M
2021-09-13 59.98 60.59 59.53 59.97 14.0M
2021-09-10 59.44 59.85 59.06 59.30 10.2M
2021-09-09 60.37 60.37 59.43 59.56 10.4M
2021-09-08 60.16 60.52 60.04 60.14 16.8M
2021-09-07 61.43 61.57 60.20 60.30 16.0M
2021-09-03 61.40 61.80 61.33 61.72 8.1M
2021-09-02 61.37 61.80 61.28 61.75 10.2M
2021-09-01 61.01 61.52 60.56 61.14 15.0M
2021-08-31 59.47 60.76 59.41 60.68 16.7M
2021-08-30 59.23 59.75 59.10 59.71 12.0M
2021-08-27 59.11 59.51 58.96 59.40 13.1M
2021-08-26 59.59 59.70 58.97 59.00 8.1M
2021-08-25 59.51 59.82 59.21 59.48 7.8M
2021-08-24 59.86 60.05 59.40 59.53 9.6M
2021-08-23 59.11 60.12 59.00 59.80 12.4M
2021-08-20 58.86 59.69 58.70 59.41 11.5M
2021-08-19 59.03 59.21 58.52 58.96 10.5M
2021-08-18 59.47 59.68 58.98 59.03 12.5M
2021-08-17 59.12 59.50 58.81 59.47 12.9M
2021-08-16 59.14 59.58 58.86 59.25 12.2M
2021-08-13 59.37 59.50 58.99 59.32 7.5M
2021-08-12 59.05 59.14 58.59 59.03 9.3M
2021-08-11 58.91 59.15 58.47 59.09 8.8M
2021-08-10 58.22 58.46 58.05 58.45 8.2M
2021-08-09 58.66 58.69 58.03 58.28 12.1M
2021-08-06 58.20 58.97 58.14 58.69 10.6M
2021-08-05 58.30 58.63 58.02 58.34 8.7M
2021-08-04 58.01 58.43 57.49 57.97 9.5M
2021-08-03 58.70 58.75 57.24 58.23 11.2M
2021-08-02 58.96 59.27 58.01 58.47 11.6M
2021-07-30 58.07 59.23 57.91 58.83 22.5M
2021-07-29 59.20 59.70 58.06 58.11 19.8M
2021-07-28 58.25 58.54 57.38 57.98 13.2M
2021-07-27 58.67 59.08 58.28 58.56 11.6M
2021-07-26 58.21 58.77 58.00 58.70 11.6M
2021-07-23 57.92 58.59 57.78 58.36 8.6M
2021-07-22 57.83 57.97 56.89 57.79 13.4M
2021-07-21 56.93 58.11 56.76 57.81 14.2M
2021-07-20 56.73 57.44 56.52 57.08 17.6M
2021-07-19 57.48 57.57 56.32 56.63 18.3M
2021-07-16 57.92 58.35 57.50 57.55 12.4M
2021-07-15 57.64 58.13 57.49 57.95 12.8M
2021-07-14 58.13 58.18 57.61 57.77 9.8M
2021-07-13 58.26 58.45 57.70 57.82 11.4M
2021-07-12 58.26 58.37 57.52 58.26 11.6M
2021-07-09 58.22 58.71 58.01 58.03 14.7M
2021-07-08 57.80 58.37 57.41 58.23 21.5M
2021-07-07 57.98 58.30 57.73 58.17 12.9M
2021-07-06 57.99 58.27 56.93 57.66 12.9M
2021-07-02 58.00 58.53 57.83 58.42 10.7M
2021-07-01 57.07 57.99 57.02 57.75 10.0M
2021-06-30 56.53 57.14 56.38 57.02 13.0M
2021-06-29 56.17 57.03 56.17 56.54 12.5M
2021-06-28 56.63 56.69 55.82 56.10 13.5M
2021-06-25 55.96 56.60 55.90 56.42 17.3M
2021-06-24 55.70 56.31 55.60 56.06 20.5M
2021-06-23 57.47 57.80 54.91 55.48 34.0M
2021-06-22 57.46 57.81 57.29 57.63 14.3M
2021-06-21 56.98 57.40 56.86 57.28 13.0M
2021-06-18 57.25 57.48 56.44 56.71 26.7M
2021-06-17 56.98 57.87 56.75 57.52 15.5M
2021-06-16 57.67 58.10 56.84 57.12 15.0M
2021-06-15 57.27 57.77 57.22 57.32 12.1M
2021-06-14 56.78 57.29 56.26 57.28 12.5M
2021-06-11 56.55 56.89 56.42 56.88 9.7M
2021-06-10 56.46 57.04 56.35 56.60 12.4M
2021-06-09 56.79 56.92 56.22 56.26 9.2M
2021-06-08 56.79 56.94 56.13 56.43 14.7M
2021-06-07 56.73 57.24 56.63 56.92 11.1M
2021-06-04 56.66 57.21 56.43 57.00 11.3M
2021-06-03 56.52 56.63 55.85 56.39 10.7M
2021-06-02 57.03 57.03 56.23 56.69 13.8M
2021-06-01 57.91 57.92 56.84 56.95 12.1M
2021-05-28 57.68 57.86 57.22 57.34 13.0M
2021-05-27 57.01 57.47 56.79 57.34 25.5M
2021-05-26 55.91 57.53 55.61 56.85 23.7M
2021-05-25 56.23 56.23 55.50 55.70 12.0M
2021-05-24 55.37 55.77 54.87 55.66 13.2M
2021-05-21 55.33 55.49 54.92 55.08 16.4M
2021-05-20 54.12 55.33 54.09 55.04 15.3M
2021-05-19 54.61 54.63 53.67 54.24 18.6M
2021-05-18 55.60 55.95 54.68 54.95 34.7M
2021-05-17 58.13 58.27 55.11 55.46 31.5M
2021-05-14 57.85 58.88 57.38 58.68 15.9M
2021-05-13 56.39 58.06 56.39 57.39 15.6M
2021-05-12 56.91 57.14 56.56 56.62 19.3M
2021-05-11 57.52 57.78 56.95 57.50 15.4M
2021-05-10 58.34 59.11 57.49 57.51 19.2M
2021-05-07 57.26 58.42 56.70 58.11 17.8M
2021-05-06 56.67 57.10 56.45 56.98 13.1M
2021-05-05 57.01 57.03 56.26 56.41 17.9M
2021-05-04 56.36 56.85 56.18 56.63 25.3M
2021-05-03 56.44 56.97 56.17 56.57 14.5M
2021-04-30 56.38 56.38 54.73 56.15 21.9M
2021-04-29 55.98 56.49 55.28 56.40 21.7M
2021-04-28 54.15 54.58 53.95 54.10 12.6M
2021-04-27 54.46 54.77 54.22 54.30 12.4M
2021-04-26 54.38 54.58 54.01 54.32 12.8M
2021-04-23 54.30 54.71 53.97 54.39 12.3M
2021-04-22 54.31 54.74 54.14 54.40 15.0M
2021-04-21 54.01 54.77 53.77 54.66 16.1M
2021-04-20 53.81 54.27 53.66 54.16 14.4M
2021-04-19 54.91 55.01 53.91 54.14 17.0M
2021-04-16 55.00 55.50 54.59 55.11 19.2M
2021-04-15 53.71 54.50 53.51 54.14 18.3M
2021-04-14 53.52 53.88 53.15 53.30 13.3M
2021-04-13 53.49 53.99 53.26 53.88 15.8M
2021-04-12 53.46 53.70 53.12 53.32 14.8M
2021-04-09 53.80 53.88 52.46 53.57 18.2M
2021-04-08 54.58 54.63 54.10 54.33 10.8M
2021-04-07 55.10 55.12 54.24 54.60 17.3M
2021-04-06 54.38 55.05 54.14 54.84 15.6M
2021-04-05 54.58 55.12 54.45 54.80 14.8M
2021-04-01 54.62 55.08 54.23 54.75 16.7M
2021-03-31 54.78 54.87 53.97 54.11 22.0M
2021-03-30 55.38 55.52 54.56 54.98 12.2M
2021-03-29 55.03 55.62 54.17 55.19 20.5M
2021-03-26 56.20 56.56 53.86 55.18 24.1M
2021-03-25 56.17 56.50 55.43 56.30 17.5M
2021-03-24 56.05 56.51 55.86 55.92 15.8M
2021-03-23 56.46 56.72 56.00 56.14 14.7M
2021-03-22 55.70 56.52 55.25 56.37 18.3M
2021-03-19 55.52 56.04 55.27 55.46 34.0M
2021-03-18 56.68 57.12 55.80 55.87 18.9M
2021-03-17 57.40 57.88 56.56 57.50 19.2M
2021-03-16 57.59 58.59 57.37 58.04 15.2M
2021-03-15 57.23 57.59 56.53 57.53 14.7M
2021-03-12 56.85 57.39 56.21 57.09 18.4M
2021-03-11 56.62 57.70 56.61 56.89 17.5M
2021-03-10 56.10 57.69 55.77 57.21 23.6M
2021-03-09 55.47 56.12 55.11 55.57 25.3M
2021-03-08 54.82 55.83 54.67 55.48 25.3M
2021-03-05 54.69 55.27 53.93 55.09 22.1M
2021-03-04 53.82 55.25 53.60 53.93 28.2M
2021-03-03 53.92 54.80 53.64 53.73 22.8M
2021-03-02 54.31 54.78 54.07 54.25 15.0M
2021-03-01 53.22 54.71 52.88 54.45 17.4M
2021-02-26 52.27 53.46 51.89 52.72 22.8M
2021-02-25 53.09 53.41 51.95 52.24 22.6M
2021-02-24 52.57 53.53 52.57 53.40 19.3M
2021-02-23 52.80 53.42 52.08 53.34 18.3M
2021-02-22 51.97 52.86 51.81 52.50 13.5M
2021-02-19 52.41 52.60 51.77 52.10 15.1M
2021-02-18 52.68 52.87 52.26 52.56 14.5M
2021-02-17 52.73 53.25 52.41 52.99 11.0M
2021-02-16 53.00 53.23 52.54 52.84 10.8M
2021-02-12 53.32 53.60 52.95 53.23 10.1M
2021-02-11 52.92 53.31 52.51 53.23 11.2M
2021-02-10 53.04 53.06 52.04 52.75 16.4M
2021-02-09 52.00 52.99 51.36 52.72 15.1M
2021-02-08 51.06 52.08 51.02 51.85 14.8M
2021-02-05 51.86 52.07 50.94 51.11 14.2M
2021-02-04 50.33 51.50 50.23 51.45 18.7M
2021-02-03 51.25 51.53 50.42 50.47 17.3M
2021-02-02 50.35 51.48 50.07 51.18 17.4M
2021-02-01 49.86 50.36 49.10 50.15 16.9M
2021-01-29 50.31 51.20 49.49 49.57 27.5M
2021-01-28 50.00 52.29 49.78 51.60 29.2M
2021-01-27 49.47 50.23 48.32 48.42 24.7M
2021-01-26 49.15 50.21 48.88 50.09 23.6M
2021-01-25 48.50 49.13 48.32 48.97 16.3M
2021-01-22 48.84 48.94 48.26 48.68 14.0M
2021-01-21 48.50 49.27 48.24 49.13 22.6M
2021-01-20 48.99 49.17 48.66 48.88 15.8M
2021-01-19 48.67 49.09 48.31 48.85 18.9M
2021-01-15 49.21 49.26 48.15 48.69 26.0M
2021-01-14 50.16 50.27 49.44 49.58 18.8M
2021-01-13 49.62 50.38 49.52 50.16 16.2M
2021-01-12 51.29 51.55 49.61 50.01 21.0M
2021-01-11 51.74 51.74 50.73 51.52 18.8M
2021-01-08 50.36 51.66 50.31 51.54 22.1M
2021-01-07 50.20 50.98 50.10 50.66 20.2M
2021-01-06 49.12 50.77 49.10 50.56 22.6M
2021-01-05 50.16 50.30 49.20 49.98 17.9M
2021-01-04 52.28 52.40 49.62 50.51 22.3M