Comcast Corporation historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	43.341	44.138	43.341	44.138	36.871	4,301
2021-11-09	43.374	43.374	43.045	43.345	36.209	372
2021-11-08	43.847	43.847	43.495	43.528	36.362	282
2021-11-05	42.947	44.053	42.891	43.969	36.730	652
2021-11-04	42.877	43.064	42.652	42.666	35.641	963
2021-11-03	42.666	42.666	42.023	42.244	35.289	2,496
2021-11-02	42.323	42.323	42.230	42.272	35.312	125
2021-11-01	41.789	42.441	41.644	42.431	35.445	302
2021-10-29	41.756	42.164	41.447	41.925	35.022	2,282
2021-10-28	42.703	44.677	40.669	41.869	34.975	5,024
2021-10-27	43.350	43.350	42.661	42.684	35.657	94
2021-10-26	43.730	43.950	43.599	43.950	36.714	95
2021-10-25	43.894	43.894	43.369	43.369	36.228	1,853
2021-10-22	43.739	43.880	43.397	43.434	36.283	1,863
2021-10-21	44.063	44.063	43.491	43.575	36.401	129
2021-10-20	43.997	43.997	43.997	43.997	36.753	0
2021-10-19	43.036	43.294	43.036	43.294	36.166	213
2021-10-18	43.556	43.655	43.284	43.341	36.205	446
2021-10-15	43.856	43.875	43.509	43.669	36.479	1,715
2021-10-14	42.403	42.403	42.403	42.403	35.422	0

← NewerPage 22 of 22 · 1,280 trading days

Stock splits

No stock splits on record.

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