Comcast

CMCSA
🏛️ uk →
31.73
Last Update: 2025-09-26
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 34.78 34.83 34.68 57.50 0.0M
2022-12-29 34.88 35.30 34.81 57.50 0.0M
2022-12-28 35.10 35.25 34.70 57.50 0.0M
2022-12-23 34.94 35.07 34.85 57.50 0.1M
2022-12-22 34.84 34.95 34.47 57.50 0.0M
2022-12-21 34.41 35.32 34.41 57.50 4.0M
2022-12-20 33.95 34.46 33.84 57.50 0.0M
2022-12-19 34.54 34.54 33.98 57.50 0.0M
2022-12-16 34.30 34.69 34.10 57.50 0.5M
2022-12-15 34.95 35.06 34.72 57.50 0.0M
2022-12-14 34.81 36.13 34.75 57.50 0.3M
2022-12-13 37.50 37.83 36.58 57.50 0.1M
2022-12-12 35.51 36.42 35.51 57.50 0.3M
2022-12-09 34.98 35.72 34.98 57.50 0.2M
2022-12-08 34.58 35.07 34.42 57.50 0.0M
2022-12-07 34.64 34.77 34.30 57.50 0.0M
2022-12-06 35.19 35.19 34.50 57.50 0.0M
2022-12-05 35.37 35.92 35.32 57.50 0.0M
2022-12-02 35.69 35.97 35.63 57.50 0.0M
2022-12-01 36.53 37.06 36.36 57.50 0.0M
2022-11-30 35.45 36.05 35.30 57.50 0.1M
2022-11-29 35.51 35.60 35.16 57.50 0.1M
2022-11-28 35.36 35.64 35.28 57.50 0.0M
2022-11-25 35.68 35.95 35.51 57.50 0.0M
2022-11-24 57.50 57.50 57.50 57.50 0.0M
2022-11-23 35.05 35.64 35.05 57.50 0.1M
2022-11-22 34.64 35.08 34.35 57.50 0.1M
2022-11-21 34.83 34.83 34.08 57.50 0.0M
2022-11-18 34.53 34.79 34.35 57.50 0.0M
2022-11-17 33.47 34.55 33.34 57.50 0.8M
2022-11-16 34.28 34.40 33.77 57.50 0.9M
2022-11-15 34.79 35.02 34.00 57.50 0.0M
2022-11-14 33.88 34.62 33.85 57.50 0.0M
2022-11-11 33.10 33.98 32.89 57.50 0.0M
2022-11-10 32.54 32.68 32.26 57.50 0.0M
2022-11-09 31.90 31.90 31.28 57.50 2.7M
2022-11-08 31.75 32.31 31.51 57.50 0.0M
2022-11-07 31.40 31.85 31.19 57.50 0.0M
2022-11-04 30.80 31.28 30.65 57.50 0.0M
2022-11-03 30.91 30.91 30.10 57.50 0.5M
2022-11-02 31.40 31.86 31.40 57.50 0.1M
2022-11-01 32.16 32.29 31.63 57.50 0.3M
2022-10-31 31.85 31.86 31.27 57.50 0.0M
2022-10-28 31.38 31.82 30.73 57.50 0.2M
2022-10-27 32.60 34.24 32.50 57.50 0.1M
2022-10-26 31.99 32.12 31.58 57.50 0.0M
2022-10-25 31.13 31.56 31.08 57.50 0.9M
2022-10-24 30.76 31.38 30.76 57.50 0.2M
2022-10-21 30.32 30.68 30.12 57.50 0.2M
2022-10-20 30.44 30.72 30.36 57.50 0.1M
2022-10-19 30.81 30.82 30.40 57.50 0.0M
2022-10-18 31.34 31.56 30.52 57.50 0.0M
2022-10-17 30.54 30.90 30.48 57.50 0.0M
2022-10-14 30.53 30.75 30.03 57.50 0.0M
2022-10-13 28.67 30.35 28.56 57.50 0.0M
2022-10-12 28.70 29.27 28.55 57.50 0.1M
2022-10-11 29.06 29.07 28.80 57.50 0.0M
2022-10-10 29.60 29.66 29.07 57.50 0.0M
2022-10-07 29.86 30.05 29.31 57.50 0.1M
2022-10-06 30.74 30.74 30.01 57.50 1.4M
2022-10-05 30.99 30.99 30.15 57.50 0.1M
2022-10-04 30.48 31.00 30.46 57.50 0.0M
2022-10-03 29.88 30.68 29.65 57.50 0.0M
2022-09-30 30.63 30.65 29.85 57.50 0.0M
2022-09-29 31.16 31.16 30.04 57.50 0.6M
2022-09-28 30.68 31.34 30.48 57.50 0.4M
2022-09-27 31.23 31.34 30.22 57.50 0.6M
2022-09-26 31.63 31.66 30.57 57.50 0.6M
2022-09-23 32.47 32.47 31.74 57.50 0.3M
2022-09-22 32.70 32.85 32.37 57.50 0.2M
2022-09-21 33.84 34.05 33.31 57.50 0.1M
2022-09-20 34.00 34.15 33.65 57.50 0.0M
2022-09-16 34.18 34.49 34.16 57.50 0.0M
2022-09-15 34.27 34.52 33.81 57.50 0.0M
2022-09-14 33.81 34.64 33.66 57.50 0.1M
2022-09-13 34.95 35.13 34.28 57.50 0.0M
2022-09-12 35.72 35.88 35.45 57.50 0.0M
2022-09-09 34.40 35.36 34.40 57.50 0.0M
2022-09-08 34.74 34.81 33.76 57.50 0.0M
2022-09-07 34.69 35.06 34.69 57.50 0.0M
2022-09-06 35.86 35.86 34.68 57.50 0.0M
2022-09-05 57.50 57.50 57.50 57.50 0.0M
2022-09-02 36.99 36.99 35.90 57.50 0.0M
2022-09-01 36.26 36.81 36.18 57.50 0.0M
2022-08-31 36.13 36.38 36.12 57.50 0.0M
2022-08-30 36.46 36.49 35.75 57.50 0.0M
2022-08-26 37.75 38.01 37.06 57.50 0.1M
2022-08-25 37.23 37.56 37.21 57.50 0.0M
2022-08-24 37.13 37.58 37.11 57.50 0.2M
2022-08-23 37.68 37.73 37.27 57.50 0.5M
2022-08-22 38.46 38.50 37.76 57.50 0.0M
2022-08-19 38.34 38.53 38.25 57.50 0.0M
2022-08-18 39.28 39.28 38.54 57.50 0.0M
2022-08-17 39.98 39.98 39.50 57.50 0.0M
2022-08-16 40.14 40.41 40.00 57.50 0.1M
2022-08-15 39.48 40.48 39.47 57.50 0.0M
2022-08-12 39.40 40.01 39.40 57.50 1.9M
2022-08-11 38.96 39.79 38.96 57.50 0.3M
2022-08-10 38.75 39.00 38.69 57.50 0.5M
2022-08-09 38.69 38.69 37.96 57.50 0.0M
2022-08-08 38.68 39.31 38.66 57.50 0.0M
2022-08-05 37.77 38.30 37.77 57.50 0.0M
2022-08-04 38.48 39.15 38.48 57.50 0.0M
2022-08-03 37.82 38.25 37.67 57.50 0.0M
2022-08-02 37.61 38.06 37.45 57.50 0.0M
2022-08-01 36.96 37.60 36.79 57.50 0.0M
2022-07-29 39.10 39.10 36.61 57.50 0.0M
2022-07-28 39.59 40.14 39.00 57.50 0.1M
2022-07-27 42.52 43.16 42.49 57.50 0.0M
2022-07-26 42.21 42.72 42.21 57.50 0.0M
2022-07-25 42.77 42.89 42.49 57.50 0.0M
2022-07-22 42.40 42.83 42.28 57.50 0.0M
2022-07-21 41.51 42.30 41.26 57.50 0.0M
2022-07-20 41.37 41.74 41.01 57.50 1.8M
2022-07-19 41.07 41.29 40.92 57.50 0.0M
2022-07-18 40.98 41.15 40.73 57.50 0.1M
2022-07-15 39.96 40.85 39.94 57.50 0.0M
2022-07-14 39.37 39.38 39.15 57.50 0.0M
2022-07-13 39.75 39.85 39.11 57.50 0.4M
2022-07-12 39.17 40.30 39.17 57.50 0.7M
2022-07-11 39.85 39.92 39.24 57.50 0.0M
2022-07-08 39.92 40.06 39.55 57.50 0.0M
2022-07-07 39.95 40.00 39.48 57.50 0.0M
2022-07-06 39.96 40.10 39.79 57.50 0.0M
2022-07-05 39.36 39.48 38.99 57.50 0.0M
2022-07-04 40.29 40.29 40.29 57.50 1.1M
2022-07-01 39.34 40.19 39.34 57.50 0.0M
2022-06-30 39.02 39.50 38.54 57.50 0.1M
2022-06-29 39.13 39.31 38.89 57.50 0.6M
2022-06-28 39.83 40.52 39.45 57.50 0.1M
2022-06-27 39.68 39.98 39.59 57.50 0.0M
2022-06-24 38.92 39.32 38.91 57.50 0.0M
2022-06-23 39.00 39.00 38.51 57.50 0.0M
2022-06-22 38.41 39.28 38.41 57.50 0.0M
2022-06-21 39.16 39.23 38.33 57.50 0.0M
2022-06-20 57.50 57.50 57.50 57.50 0.0M
2022-06-17 37.91 38.58 37.91 57.50 0.0M
2022-06-16 39.47 39.47 37.79 57.50 0.1M
2022-06-15 40.39 40.80 40.02 57.50 0.2M
2022-06-14 40.81 40.81 39.77 57.50 0.0M
2022-06-13 41.06 41.06 40.67 57.50 0.1M
2022-06-10 41.81 41.91 41.57 57.50 0.0M
2022-06-09 42.93 43.05 42.71 57.50 0.0M
2022-06-08 42.52 43.38 42.51 57.50 0.0M
2022-06-07 42.03 42.20 41.80 57.50 0.0M
2022-06-06 43.12 43.23 42.03 57.50 0.0M
2022-06-01 44.48 44.57 43.48 57.50 0.2M
2022-05-31 43.86 44.51 43.50 57.50 0.2M
2022-05-30 57.50 57.50 57.50 57.50 0.0M
2022-05-27 44.13 44.56 44.13 57.50 0.2M
2022-05-26 43.74 44.35 43.74 57.50 0.0M
2022-05-25 43.14 43.55 43.00 57.50 0.0M
2022-05-24 42.71 42.85 42.30 57.50 0.0M
2022-05-23 42.74 43.06 42.38 57.50 0.0M
2022-05-20 42.27 42.49 41.25 57.50 0.0M
2022-05-19 41.91 42.16 41.91 57.50 0.0M
2022-05-18 42.65 42.92 42.13 57.50 1.1M
2022-05-17 42.26 42.74 41.90 57.50 0.0M
2022-05-16 41.55 41.89 41.43 57.50 0.0M
2022-05-13 41.21 41.86 41.06 57.50 0.0M
2022-05-12 52.50 52.50 40.02 57.50 0.7M
2022-05-11 40.30 40.76 39.63 57.50 0.0M
2022-05-10 40.15 41.01 39.95 57.50 0.0M
2022-05-09 40.00 40.36 39.76 57.50 0.3M
2022-05-06 40.36 40.36 39.50 57.50 0.0M
2022-05-05 41.62 41.62 40.38 57.50 1.1M
2022-05-04 40.37 40.98 40.22 57.50 1.1M
2022-05-03 40.80 40.80 40.04 57.50 0.0M
2022-04-29 41.20 41.26 39.63 57.50 0.3M
2022-04-28 42.94 43.65 40.82 57.50 0.1M
2022-04-27 44.47 44.99 44.37 57.50 0.1M
2022-04-26 45.42 45.83 45.25 57.50 0.1M
2022-04-25 45.38 45.67 44.87 57.50 2.1M
2022-04-22 46.74 46.74 45.77 57.50 0.0M
2022-04-21 47.55 48.12 47.16 57.50 1.1M
2022-04-20 47.77 47.89 47.75 57.50 0.2M
2022-04-19 46.86 47.91 46.84 57.50 0.1M
2022-04-14 48.11 48.11 47.66 57.50 0.3M
2022-04-13 47.35 47.76 47.13 57.50 0.0M
2022-04-12 47.90 48.03 47.47 57.50 0.1M
2022-04-11 47.78 48.29 47.62 57.50 0.0M
2022-04-08 46.77 47.46 46.69 57.50 0.0M
2022-04-07 47.69 47.73 46.62 57.50 0.0M
2022-04-06 47.87 48.13 47.54 57.50 0.5M
2022-04-05 47.60 48.13 47.42 57.50 0.0M
2022-04-04 47.75 48.14 47.68 57.50 0.0M
2022-04-01 47.16 47.57 46.90 57.50 0.1M
2022-03-31 47.77 47.77 47.01 57.50 0.0M
2022-03-30 47.57 47.79 47.50 57.50 0.0M
2022-03-29 47.53 48.11 47.41 57.50 0.1M
2022-03-28 47.16 47.38 46.77 57.50 0.0M
2022-03-25 46.91 47.21 46.91 57.50 0.0M
2022-03-24 46.60 46.76 46.53 57.50 0.0M
2022-03-23 47.30 47.30 46.55 57.50 1.9M
2022-03-22 47.19 47.30 47.19 57.50 0.0M
2022-03-21 46.86 47.03 46.30 57.50 2.7M
2022-03-18 46.33 46.44 45.98 57.50 0.4M
2022-03-17 46.09 46.36 45.61 57.50 0.0M
2022-03-16 45.54 45.74 45.20 57.50 0.2M
2022-03-15 45.56 45.75 45.20 57.50 0.0M
2022-03-14 45.29 45.47 44.88 57.50 0.0M
2022-03-11 45.89 45.94 45.61 57.50 0.0M
2022-03-10 45.59 45.69 44.98 57.50 0.1M
2022-03-09 46.13 47.02 46.13 57.50 0.0M
2022-03-08 46.57 47.26 46.19 57.50 0.0M
2022-03-07 47.01 47.23 46.12 57.50 0.0M
2022-03-04 47.21 47.35 46.54 57.50 0.0M
2022-03-03 46.86 47.56 46.79 57.50 0.0M
2022-03-02 46.71 46.83 46.32 57.50 0.0M
2022-03-01 46.19 46.77 45.97 57.50 0.0M
2022-02-28 46.39 47.03 46.30 57.50 1.4M
2022-02-25 46.19 47.40 46.01 57.50 0.4M
2022-02-24 44.80 45.33 44.25 57.50 0.0M
2022-02-23 46.94 46.94 44.94 57.50 0.3M
2022-02-22 47.03 47.20 46.95 57.50 0.0M
2022-02-21 57.50 57.50 57.50 57.50 0.0M
2022-02-18 46.63 47.07 46.50 57.50 0.0M
2022-02-17 47.55 47.64 46.86 57.50 0.0M
2022-02-16 47.87 48.03 47.70 57.50 0.0M
2022-02-15 47.75 48.20 47.75 57.50 0.0M
2022-02-14 47.98 48.02 47.18 57.50 0.0M
2022-02-11 48.65 49.17 48.00 57.50 0.0M
2022-02-10 49.80 49.80 48.77 57.50 0.0M
2022-02-09 49.46 49.62 49.32 57.50 0.0M
2022-02-08 49.17 49.39 48.87 57.50 0.0M
2022-02-07 49.21 49.47 49.00 57.50 0.0M
2022-02-04 49.18 49.66 48.76 57.50 0.0M
2022-02-03 50.55 50.55 49.98 57.50 0.0M
2022-02-02 49.90 50.10 49.41 57.50 0.0M
2022-02-01 49.32 49.88 49.04 57.50 0.2M
2022-01-31 49.29 50.00 49.03 57.50 0.2M
2022-01-28 47.95 49.13 47.89 57.50 0.0M
2022-01-27 45.52 49.59 45.47 57.50 0.1M
2022-01-26 49.63 50.15 48.75 57.50 0.6M
2022-01-25 49.31 49.70 48.93 57.50 0.3M
2022-01-24 50.71 51.04 48.86 57.50 0.0M
2022-01-21 50.34 50.71 49.97 57.50 1.0M
2022-01-20 50.77 51.34 50.50 57.50 0.0M
2022-01-19 50.27 50.60 49.52 57.50 0.0M
2022-01-18 51.20 51.28 50.22 57.50 0.5M
2022-01-17 57.50 57.50 57.50 57.50 0.0M
2022-01-14 51.41 52.00 51.23 57.50 0.2M
2022-01-13 50.39 51.66 50.33 57.50 0.1M
2022-01-12 51.38 51.38 50.94 57.50 0.0M
2022-01-11 50.57 50.94 50.45 57.50 0.3M
2022-01-10 50.33 50.72 49.94 57.50 0.0M
2022-01-07 50.37 50.53 50.07 57.50 0.1M
2022-01-06 50.22 50.84 50.22 57.50 0.2M
2022-01-05 50.19 51.14 50.19 57.50 0.2M
2022-01-04 50.74 50.82 49.96 57.50 0.0M