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
2022-12-30 34.81 34.98 34.53 34.97 15.4M
2022-12-29 34.81 35.35 34.70 35.05 12.6M
2022-12-28 35.10 35.25 34.61 34.62 14.4M
2022-12-27 35.11 35.28 34.64 35.00 15.3M
2022-12-23 34.78 35.20 34.74 35.14 12.4M
2022-12-22 34.76 35.11 34.41 34.82 31.0M
2022-12-21 34.73 35.40 34.68 35.08 23.0M
2022-12-20 33.98 34.56 33.78 34.41 31.9M
2022-12-19 34.57 34.74 33.93 33.98 23.7M
2022-12-16 34.33 34.77 34.06 34.49 68.9M
2022-12-15 34.91 35.18 34.45 34.61 27.7M
2022-12-14 34.87 36.21 34.73 35.35 33.9M
2022-12-13 37.46 37.88 36.49 36.71 28.4M
2022-12-12 35.54 36.57 35.45 36.52 29.2M
2022-12-09 34.98 35.77 34.80 35.32 18.0M
2022-12-08 34.60 35.14 34.38 34.97 18.0M
2022-12-07 34.70 34.83 34.26 34.62 22.7M
2022-12-06 35.30 35.31 34.49 34.77 23.0M
2022-12-05 35.37 36.04 35.13 35.15 32.8M
2022-12-02 35.61 36.09 35.47 35.86 25.8M
2022-12-01 36.38 37.08 36.20 36.28 21.2M
2022-11-30 35.46 36.70 35.17 36.64 36.2M
2022-11-29 35.47 35.68 35.11 35.48 16.5M
2022-11-28 35.36 35.66 35.25 35.59 19.3M
2022-11-25 35.63 35.98 35.49 35.65 10.8M
2022-11-23 35.03 35.68 34.95 35.53 17.9M
2022-11-22 34.57 35.20 34.44 35.10 25.8M
2022-11-21 34.62 34.89 34.03 34.35 20.0M
2022-11-18 34.42 34.91 34.28 34.50 21.4M
2022-11-17 33.46 34.55 33.21 34.26 26.0M
2022-11-16 34.20 34.52 33.65 33.98 19.5M
2022-11-15 34.63 35.08 33.95 34.28 26.1M
2022-11-14 33.91 34.66 33.81 34.13 28.8M
2022-11-11 33.13 34.06 32.83 34.02 24.5M
2022-11-10 32.73 32.90 32.16 32.77 31.5M
2022-11-09 31.66 31.90 31.18 31.39 20.9M
2022-11-08 31.72 32.34 31.47 31.90 21.9M
2022-11-07 31.33 31.85 31.13 31.60 26.7M
2022-11-04 30.68 31.44 30.38 31.00 29.0M
2022-11-03 30.46 30.58 30.04 30.38 29.2M
2022-11-02 31.49 32.00 30.85 30.91 25.3M
2022-11-01 31.99 32.61 31.54 31.56 23.3M
2022-10-31 31.88 31.88 31.23 31.74 25.9M
2022-10-28 31.45 32.03 30.63 31.95 34.4M
2022-10-27 32.99 34.26 31.86 31.97 39.0M
2022-10-26 32.00 32.18 31.45 31.50 32.1M
2022-10-25 31.20 31.61 31.08 31.56 25.3M
2022-10-24 30.84 31.38 30.73 31.08 28.7M
2022-10-21 30.31 30.75 30.05 30.48 30.8M
2022-10-20 30.50 30.81 30.26 30.46 23.0M
2022-10-19 30.73 30.96 30.26 30.39 29.1M
2022-10-18 31.34 31.59 30.47 30.75 29.2M
2022-10-17 30.47 30.96 30.40 30.82 29.1M
2022-10-14 30.52 30.84 30.01 30.05 27.6M
2022-10-13 28.67 30.51 28.39 30.23 35.2M
2022-10-12 28.73 29.33 28.52 28.69 29.8M
2022-10-11 28.93 29.15 28.63 28.68 34.7M
2022-10-10 29.54 29.75 29.03 29.13 23.6M
2022-10-07 29.88 29.98 29.20 29.27 28.9M
2022-10-06 30.63 30.72 29.99 30.05 32.5M
2022-10-05 30.53 30.91 30.14 30.74 22.3M
2022-10-04 30.49 31.10 30.40 30.99 28.2M
2022-10-03 29.84 30.77 29.59 30.63 34.3M
2022-09-30 30.65 30.65 29.28 29.33 31.4M
2022-09-29 30.86 30.86 30.00 30.43 28.5M
2022-09-28 30.67 31.39 30.40 31.16 26.4M
2022-09-27 31.28 31.41 30.00 30.26 34.4M
2022-09-26 31.66 31.85 30.53 30.89 35.6M
2022-09-23 32.37 32.41 31.45 31.84 27.4M
2022-09-22 32.60 32.92 32.30 32.47 25.2M
2022-09-21 34.02 34.09 32.68 32.70 36.7M
2022-09-20 33.99 34.23 33.60 33.84 26.6M
2022-09-19 34.36 34.77 34.00 34.46 23.4M
2022-09-16 34.09 34.71 33.93 34.52 52.3M
2022-09-15 34.45 34.61 33.72 34.00 37.0M
2022-09-14 34.03 34.71 33.65 34.47 31.8M
2022-09-13 35.07 35.16 33.41 33.46 36.0M
2022-09-12 35.72 35.90 35.37 35.69 21.8M
2022-09-09 34.44 35.50 34.34 35.43 28.3M
2022-09-08 34.91 34.91 33.74 34.37 39.1M
2022-09-07 34.77 35.08 34.59 34.98 33.2M
2022-09-06 35.98 35.98 34.59 34.74 29.8M
2022-09-02 36.94 37.03 35.65 35.76 20.1M
2022-09-01 36.15 36.93 36.15 36.90 22.7M
2022-08-31 36.26 36.47 36.03 36.19 32.5M
2022-08-30 36.52 36.56 35.61 35.72 23.7M
2022-08-29 36.72 36.88 36.25 36.29 23.3M
2022-08-26 37.75 38.08 36.78 36.80 21.7M
2022-08-25 37.29 37.71 37.03 37.60 21.6M
2022-08-24 37.21 37.66 37.07 37.11 17.7M
2022-08-23 37.65 37.81 37.22 37.24 16.5M
2022-08-22 38.63 38.63 37.54 37.62 21.4M
2022-08-19 38.39 38.79 38.14 38.68 19.7M
2022-08-18 39.28 39.41 38.41 38.61 29.0M
2022-08-17 39.98 40.08 39.08 39.26 18.4M
2022-08-16 40.16 40.56 39.94 40.36 17.6M
2022-08-15 39.59 40.63 39.40 40.57 19.0M
2022-08-12 39.78 40.07 39.44 40.00 16.9M
2022-08-11 39.17 39.84 39.13 39.40 15.1M
2022-08-10 38.77 39.07 38.56 38.96 18.4M
2022-08-09 38.59 38.74 37.86 38.16 17.5M
2022-08-08 38.77 39.38 38.51 38.59 15.7M
2022-08-05 37.77 38.43 37.77 38.27 20.8M
2022-08-04 38.58 39.22 38.36 38.93 19.9M
2022-08-03 37.82 38.64 37.64 38.48 28.9M
2022-08-02 37.59 38.07 37.44 37.68 25.6M
2022-08-01 37.03 37.62 36.76 37.51 26.6M
2022-07-29 39.09 39.11 36.57 37.52 54.1M
2022-07-28 39.59 40.32 38.98 39.41 46.6M
2022-07-27 42.50 43.72 42.43 43.37 27.4M
2022-07-26 42.21 42.84 42.21 42.72 25.4M
2022-07-25 42.89 42.89 42.15 42.47 16.8M
2022-07-22 42.41 42.91 42.22 42.60 24.1M
2022-07-21 41.58 42.38 41.14 42.27 19.5M
2022-07-20 41.42 41.98 40.95 41.82 16.8M
2022-07-19 41.08 41.40 40.87 41.31 15.1M
2022-07-18 40.90 41.18 40.44 40.54 16.6M
2022-07-15 39.94 40.93 39.89 40.90 22.1M
2022-07-14 39.27 39.65 39.05 39.58 16.5M
2022-07-13 39.37 40.15 38.97 39.88 17.0M
2022-07-12 39.33 40.36 39.13 39.75 24.8M
2022-07-11 39.81 39.94 39.01 39.17 21.0M
2022-07-08 39.91 40.21 39.50 39.96 13.1M
2022-07-07 39.71 40.09 39.41 39.94 19.0M
2022-07-06 39.97 40.11 39.61 39.83 20.0M
2022-07-05 39.36 39.83 38.91 39.83 19.3M
2022-07-01 39.37 40.39 39.28 40.29 16.2M
2022-06-30 39.01 39.66 38.50 39.24 21.6M
2022-06-29 39.28 39.41 38.76 39.33 17.0M
2022-06-28 40.03 40.57 39.10 39.13 17.3M
2022-06-27 39.63 40.03 39.50 39.83 18.2M
2022-06-24 38.92 39.63 38.91 39.57 26.7M
2022-06-23 38.93 39.20 38.47 39.11 26.6M
2022-06-22 38.34 39.33 38.18 38.90 26.8M
2022-06-21 38.99 39.30 38.29 38.48 29.2M
2022-06-17 37.91 38.81 37.91 38.71 52.1M
2022-06-16 39.50 39.53 37.56 37.91 36.0M
2022-06-15 40.33 40.92 39.71 40.13 31.9M
2022-06-14 40.46 40.96 39.62 39.84 23.7M
2022-06-13 41.05 41.19 40.07 40.20 32.1M
2022-06-10 41.82 42.02 41.52 41.63 21.3M
2022-06-09 42.75 43.06 42.16 42.18 21.7M
2022-06-08 42.52 43.43 42.42 42.84 17.2M
2022-06-07 41.95 42.71 41.73 42.63 14.5M
2022-06-06 43.10 43.33 42.01 42.28 20.1M
2022-06-03 43.67 43.78 42.81 42.93 19.7M
2022-06-02 43.56 43.84 42.99 43.80 16.7M
2022-06-01 44.55 44.56 43.47 43.93 18.0M
2022-05-31 43.91 44.66 43.48 44.28 25.2M
2022-05-27 44.13 44.64 43.98 44.16 18.1M
2022-05-26 43.74 44.49 43.74 44.13 24.4M
2022-05-25 43.02 43.89 42.75 43.70 16.6M
2022-05-24 42.70 43.10 42.08 43.07 20.9M
2022-05-23 42.67 43.10 42.04 42.88 20.3M
2022-05-20 42.38 42.68 41.18 42.01 24.3M
2022-05-19 41.92 42.43 41.80 42.02 17.4M
2022-05-18 42.71 42.95 41.93 42.13 23.6M
2022-05-17 42.08 42.91 41.93 42.84 18.4M
2022-05-16 41.54 42.16 41.36 41.87 21.0M
2022-05-13 41.06 41.90 41.05 41.48 29.7M
2022-05-12 39.89 41.46 39.78 41.39 39.6M
2022-05-11 40.37 40.80 39.61 39.84 31.8M
2022-05-10 40.30 41.05 39.95 40.30 31.4M
2022-05-09 40.00 40.39 39.59 39.76 36.7M
2022-05-06 40.25 40.42 39.47 40.00 36.6M
2022-05-05 41.13 41.60 40.04 40.38 30.3M
2022-05-04 40.48 41.69 40.19 41.62 27.1M
2022-05-03 40.75 40.78 39.97 40.37 24.4M
2022-05-02 40.06 40.66 39.60 40.45 37.6M
2022-04-29 41.21 41.82 39.61 39.76 44.1M
2022-04-28 42.73 43.72 40.76 41.70 49.9M
2022-04-27 44.61 45.08 44.08 44.45 25.5M
2022-04-26 45.29 45.85 44.49 44.57 29.2M
2022-04-25 45.42 45.87 44.86 45.71 28.1M
2022-04-22 46.87 47.00 45.33 45.38 30.0M
2022-04-21 47.54 48.19 46.83 46.94 22.3M
2022-04-20 47.90 48.06 47.34 47.40 22.6M
2022-04-19 46.75 48.22 46.74 48.11 21.4M
2022-04-18 47.66 48.01 46.65 46.86 14.8M
2022-04-14 47.99 48.24 47.49 47.58 16.5M
2022-04-13 47.34 48.04 47.22 47.91 14.5M
2022-04-12 48.00 48.18 47.13 47.25 13.9M
2022-04-11 47.65 48.42 47.55 47.61 20.3M
2022-04-08 47.12 47.58 46.54 47.42 18.2M
2022-04-07 47.60 47.78 46.59 47.15 18.8M
2022-04-06 47.88 48.25 47.43 47.73 21.3M
2022-04-05 47.42 48.29 47.41 47.87 15.4M
2022-04-04 47.69 48.28 47.63 48.11 15.2M
2022-04-01 47.16 47.80 46.85 47.70 15.1M
2022-03-31 47.87 47.92 46.82 46.82 21.2M
2022-03-30 47.57 47.84 47.41 47.69 15.5M
2022-03-29 47.98 48.20 47.39 47.78 20.5M
2022-03-28 47.16 47.55 46.73 47.53 19.0M
2022-03-25 47.05 47.37 46.85 47.13 15.0M
2022-03-24 46.88 47.02 46.43 46.80 13.4M
2022-03-23 47.15 47.35 46.52 46.52 16.2M
2022-03-22 47.14 47.50 46.97 47.22 15.4M
2022-03-21 46.89 47.13 46.19 46.67 17.9M
2022-03-18 46.31 46.97 45.94 46.91 35.2M
2022-03-17 46.23 46.50 45.45 46.48 17.0M
2022-03-16 45.62 46.34 45.02 46.23 20.1M
2022-03-15 45.56 45.75 45.11 45.54 22.8M
2022-03-14 45.36 45.76 44.84 44.97 17.6M
2022-03-11 45.96 46.25 44.95 45.02 19.6M
2022-03-10 45.59 45.83 44.95 45.39 18.2M
2022-03-09 46.78 47.14 45.98 46.12 20.1M
2022-03-08 46.34 47.30 46.08 46.13 24.6M
2022-03-07 47.00 47.41 45.90 46.30 30.7M
2022-03-04 46.90 47.40 46.40 47.21 21.4M
2022-03-03 46.87 47.64 46.70 47.12 23.1M
2022-03-02 46.74 47.10 46.25 46.38 26.0M
2022-03-01 46.14 46.95 45.81 46.39 21.8M
2022-02-28 46.46 47.13 46.10 46.76 29.8M
2022-02-25 46.19 47.46 46.00 47.07 30.4M
2022-02-24 44.47 46.06 44.27 46.01 29.8M
2022-02-23 46.82 47.00 44.80 45.13 36.3M
2022-02-22 47.00 47.47 46.62 46.94 21.6M
2022-02-18 46.78 47.15 46.43 46.64 21.2M
2022-02-17 47.64 47.66 46.67 46.77 20.6M
2022-02-16 47.92 48.26 47.65 48.09 14.9M
2022-02-15 47.71 48.32 47.69 48.05 21.1M
2022-02-14 48.10 48.39 47.07 47.40 24.5M
2022-02-11 48.74 49.33 47.50 47.62 26.3M
2022-02-10 48.95 49.61 48.75 48.92 21.6M
2022-02-09 49.50 49.79 49.25 49.77 19.1M
2022-02-08 49.08 49.54 48.83 49.21 18.0M
2022-02-07 49.45 49.53 48.71 48.86 19.0M
2022-02-04 49.16 49.68 48.72 49.33 23.2M
2022-02-03 50.44 50.98 49.59 49.64 28.4M
2022-02-02 49.94 50.25 49.36 49.99 20.3M
2022-02-01 49.15 50.01 48.89 49.94 23.5M
2022-01-31 49.29 50.10 49.03 49.99 24.5M
2022-01-28 47.88 49.89 47.73 49.72 34.5M
2022-01-27 45.47 50.07 45.47 48.01 49.2M
2022-01-26 49.52 50.35 47.87 48.46 34.2M
2022-01-25 49.26 50.04 48.82 49.67 32.2M
2022-01-24 50.56 51.20 48.78 50.07 41.7M
2022-01-21 50.38 50.95 49.65 49.73 33.2M
2022-01-20 50.51 51.62 50.15 50.22 20.1M
2022-01-19 50.21 50.78 49.51 50.33 17.9M
2022-01-18 51.07 51.39 50.06 50.18 23.4M
2022-01-14 51.47 52.10 51.14 51.68 18.8M
2022-01-13 50.80 51.68 50.12 51.28 17.9M
2022-01-12 51.43 51.69 50.82 50.95 18.0M
2022-01-11 50.58 51.18 50.36 51.14 18.8M
2022-01-10 50.37 50.92 49.87 50.52 20.2M
2022-01-07 50.35 50.59 49.97 50.05 17.9M
2022-01-06 50.43 50.98 50.19 50.51 18.3M
2022-01-05 50.57 51.20 50.15 50.22 20.7M
2022-01-04 50.71 51.02 49.92 50.19 24.6M
2022-01-03 49.98 50.95 49.71 50.74 20.7M