Comcast Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	48.134	53.868	46.842	53.868	48.212	3,062
2021-11-29	48.312	53.868	47.732	53.868	48.212	504
2021-11-26	48.125	53.868	47.619	53.868	48.212	1,345
2021-11-24	48.781	53.868	48.264	53.868	48.212	1,605
2021-11-23	48.444	53.868	48.434	53.868	48.212	188
2021-11-22	48.556	53.868	47.933	53.868	48.212	746
2021-11-19	49.446	53.868	48.481	53.868	48.212	2,074
2021-11-18	49.877	53.868	49.371	53.868	48.212	2,418
2021-11-17	49.765	53.868	49.612	53.868	48.212	43,141
2021-11-16	50.083	53.868	50.074	53.868	48.212	138
2021-11-15	50.233	53.868	50.074	53.868	48.212	154
2021-11-12	50.486	53.868	49.823	53.868	48.212	1,072
2021-11-11	50.500	53.868	50.097	53.868	48.212	223
2021-11-10	50.582	53.868	50.514	53.868	48.212	22,910
2021-11-09	50.111	53.868	49.989	53.868	48.212	32,367
2021-11-08	50.420	53.868	49.868	53.868	48.212	920
2021-11-05	49.943	53.868	49.943	53.868	48.212	2,161
2021-11-04	49.633	53.868	48.912	53.868	48.212	720
2021-11-03	49.268	53.868	49.015	53.868	48.212	1,241
2021-11-02	48.959	53.868	48.715	53.868	48.212	20,415
2021-11-01	48.329	53.868	48.275	53.868	48.212	2,137
2021-10-29	48.312	53.868	48.181	53.868	48.212	236
2021-10-28	47.249	53.868	46.823	53.868	48.212	6,300
2021-10-27	50.364	53.868	49.202	53.868	48.212	4,763
2021-10-26	50.659	53.868	50.467	53.868	48.212	2,025
2021-10-25	50.795	53.868	50.299	53.868	48.212	710

← NewerPage 21 of 21 · 1,226 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.