FinData: Historical Data for NASDAQ, CMCSA

Friday, 03 May 2024

Comcast Corporation

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	30.52	30.84	30.01	30.05	27,582,600
13/10/22	28.67	30.51	28.39	30.23	35,166,000
12/10/22	28.73	29.33	28.52	28.69	29,784,000
11/10/22	28.93	29.15	28.63	28.68	34,744,700
10/10/22	29.54	29.75	29.03	29.13	23,583,300
07/10/22	29.88	29.98	29.20	29.27	28,850,500
06/10/22	30.63	30.72	29.99	30.05	32,508,700
05/10/22	30.53	30.91	30.14	30.74	22,332,700
04/10/22	30.49	31.10	30.40	30.99	28,183,200
03/10/22	29.84	30.77	29.59	30.63	34,345,400
30/09/22	30.65	30.65	29.28	29.33	31,419,600
29/09/22	30.86	30.86	30.00	30.43	28,466,500
28/09/22	30.67	31.39	30.40	31.16	26,406,700
26/09/22	31.66	31.85	30.53	30.89	34,148,900
23/09/22	32.37	32.41	31.45	31.84	27,448,400
22/09/22	32.60	32.92	32.30	32.47	25,182,800
21/09/22	34.02	34.09	32.68	32.70	36,733,600
20/09/22	33.99	34.23	33.60	33.84	26,623,900
19/09/22	34.36	34.77	34.00	34.46	23,407,900
16/09/22	34.09	34.71	33.93	34.52	52,294,500
15/09/22	34.45	34.61	33.72	34.00	36,999,500
14/09/22	34.03	34.71	33.65	34.47	31,751,100
13/09/22	35.07	35.16	33.41	33.46	35,960,500
12/09/22	35.72	35.90	35.37	35.69	21,781,000
09/09/22	34.44	35.50	34.34	35.43	28,297,000
08/09/22	34.91	34.91	33.74	34.37	39,075,700
07/09/22	34.77	35.08	34.59	34.98	33,188,700
06/09/22	35.98	35.98	34.58	34.74	29,841,400
02/09/22	36.94	37.03	35.65	35.76	20,091,300
01/09/22	36.15	36.93	36.15	36.90	22,729,200
31/08/22	36.26	36.47	36.03	36.19	32,478,200
30/08/22	36.52	36.56	35.61	35.72	23,702,500
29/08/22	36.72	36.88	36.25	36.29	23,293,200
26/08/22	37.75	38.08	36.78	36.80	21,741,700
25/08/22	37.29	37.71	37.03	37.60	21,571,000
24/08/22	37.21	37.66	37.07	37.11	17,668,200
23/08/22	37.65	37.81	37.22	37.24	16,505,600
22/08/22	38.63	38.63	37.54	37.62	21,400,100
19/08/22	38.39	38.79	38.14	38.68	19,692,200
18/08/22	39.28	39.41	38.41	38.61	29,036,800
17/08/22	39.98	40.08	39.08	39.26	18,446,500
16/08/22	40.16	40.56	39.94	40.36	17,641,800
15/08/22	39.59	40.63	39.40	40.57	19,005,800

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%