Comcast Corporation Class A Common Stockのデータ

Comcast Corporation Class A Common Stockの基本情報

名前 Comcast Corporation Class A Common Stock
ティッカー CMCSA
国 United States
上場年 nan
セクター Consumer Services

Comcast Corporation Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 53.23 52.54 53.0 52.84 10814400.0 52.84
2021-02-12 53.6 52.95 53.32 53.23 10113300.0 53.23
2021-02-11 53.31 52.51 52.92 53.23 11176400.0 53.23
2021-02-10 53.06 52.04 53.04 52.75 16432700.0 52.75
2021-02-09 52.99 51.36 52.0 52.72 15090000.0 52.72
2021-02-08 52.08 51.02 51.06 51.85 14767100.0 51.85
2021-02-05 52.07 50.94 51.86 51.11 14203000.0 51.11
2021-02-04 51.5 50.23 50.33 51.45 18708100.0 51.45
2021-02-03 51.53 50.42 51.25 50.47 17253300.0 50.47
2021-02-02 51.48 50.07 50.35 51.18 17361400.0 51.18
2021-02-01 50.36 49.1 49.86 50.15 16865700.0 50.15
2021-01-29 51.2 49.49 50.31 49.57 27480200.0 49.57
2021-01-28 52.29 49.78 50.0 51.6 29163100.0 51.6
2021-01-27 50.23 48.32 49.47 48.42 24670000.0 48.42
2021-01-26 50.21 48.88 49.15 50.09 23562200.0 50.09
2021-01-25 49.13 48.32 48.5 48.97 16328400.0 48.97
2021-01-22 48.94 48.26 48.84 48.68 13960700.0 48.68
2021-01-21 49.27 48.24 48.5 49.13 22605200.0 49.13
2021-01-20 49.17 48.66 48.99 48.88 15814200.0 48.88
2021-01-19 49.09 48.31 48.67 48.85 18946300.0 48.85
2021-01-15 49.26 48.15 49.21 48.69 25973100.0 48.69
2021-01-14 50.27 49.44 50.16 49.58 18806000.0 49.58
2021-01-13 50.38 49.52 49.62 50.16 16227000.0 50.16
2021-01-12 51.55 49.61 51.29 50.01 20999500.0 50.01
2021-01-11 51.74 50.73 51.74 51.52 18795700.0 51.52
2021-01-08 51.66 50.31 50.36 51.54 22140400.0 51.54
2021-01-07 50.98 50.1 50.2 50.66 20230800.0 50.66
2021-01-06 50.77 49.1 49.12 50.56 22552600.0 50.56
2021-01-05 50.3 49.2 50.16 49.98 17854600.0 49.98
2021-01-04 52.4 49.62 52.28 50.51 22302100.0 50.28
2020-12-31 52.48 51.24 51.36 52.4 11651200.0 52.16
2020-12-30 51.93 51.19 51.69 51.21 9954000.0 50.98
2020-12-29 51.73 51.04 51.16 51.55 11245200.0 51.32
2020-12-28 51.36 50.53 50.78 51.11 13510700.0 50.88
2020-12-24 50.44 50.09 50.2 50.38 3875300.0 50.15
2020-12-23 50.27 49.65 50.15 50.04 12934200.0 49.81
2020-12-22 50.31 49.8 50.0 50.02 13739800.0 49.79
2020-12-21 50.65 49.48 50.52 50.37 19672400.0 50.14
2020-12-18 51.6 50.4 51.56 50.9 31640400.0 50.67
2020-12-17 51.88 51.08 51.54 51.36 13464900.0 51.13
2020-12-16 52.07 51.01 51.68 51.43 13129800.0 51.2
2020-12-15 52.1 51.3 51.38 51.51 18870100.0 51.28
2020-12-14 51.27 50.75 50.85 50.99 14005700.0 50.76
2020-12-11 51.11 50.13 50.57 50.93 19640200.0 50.7
2020-12-10 51.28 50.25 51.28 50.48 17304100.0 50.25
2020-12-09 52.36 51.15 51.62 51.26 17327400.0 51.03
2020-12-08 51.8 51.21 51.3 51.41 13352400.0 51.18
2020-12-07 52.02 51.24 51.58 51.93 12195900.0 51.69
2020-12-04 51.91 51.49 51.75 51.69 12258100.0 51.45
2020-12-03 51.72 50.68 50.77 51.59 14677200.0 51.36
2020-12-02 51.34 50.81 50.93 51.05 14438000.0 50.82
2020-12-01 51.27 50.11 50.75 51.02 14370000.0 50.79
2020-11-30 51.48 49.84 51.13 50.24 34359800.0 50.01
2020-11-27 52.21 51.31 51.31 51.75 6243700.0 51.51
2020-11-25 52.2 50.78 52.17 51.8 19322100.0 51.56
2020-11-24 52.49 49.92 50.0 52.34 31754000.0 52.1
2020-11-23 49.98 48.79 49.09 49.81 14676800.0 49.58
2020-11-20 49.68 49.1 49.28 49.17 19830000.0 48.95
2020-11-19 49.74 49.0 49.21 49.48 13484500.0 49.25
2020-11-18 50.38 49.04 49.6 49.14 18279200.0 48.92
2020-11-17 49.99 48.98 49.19 49.78 19426000.0 49.55
2020-11-16 49.75 49.25 49.4 49.54 19426600.0 49.31
2020-11-13 49.25 47.73 47.81 49.0 17032600.0 48.78
2020-11-12 48.09 47.25 47.63 47.98 20020400.0 47.76
2020-11-11 47.97 47.12 47.78 47.67 11840000.0 47.45
2020-11-10 47.96 45.95 46.17 47.77 21103100.0 47.55
2020-11-09 48.23 46.72 47.6 47.18 37456800.0 46.97
2020-11-06 44.7 43.95 44.57 44.53 14129100.0 44.33
2020-11-05 44.81 44.21 44.58 44.35 18897400.0 44.15
2020-11-04 44.61 43.4 44.27 43.7 23064100.0 43.5
2020-11-03 42.98 41.75 41.95 42.62 20761600.0 42.43
2020-11-02 42.93 40.97 42.75 41.4 24480400.0 41.21
2020-10-30 43.05 41.75 42.47 42.24 22001800.0 42.05
2020-10-29 43.69 41.89 42.08 43.06 20354400.0 42.86
2020-10-28 43.08 41.91 42.91 41.98 20256200.0 41.79
2020-10-27 43.84 43.36 43.6 43.44 11134900.0 43.24
2020-10-26 44.82 43.55 44.71 43.77 15634600.0 43.57
2020-10-23 45.55 44.6 45.4 45.06 10529200.0 44.85
2020-10-22 45.24 44.36 44.5 45.11 15956600.0 44.9
2020-10-21 44.9 43.97 44.0 44.52 13198900.0 44.32
2020-10-20 44.66 44.13 44.63 44.27 13137400.0 44.07
2020-10-19 45.76 44.2 45.56 44.33 17520400.0 44.13
2020-10-16 45.89 44.9 45.23 45.56 13360900.0 45.35
2020-10-15 45.15 44.53 45.03 45.11 12904800.0 44.9
2020-10-14 46.01 44.99 45.8 45.28 15326700.0 45.07
2020-10-13 46.31 45.38 46.13 45.89 13854400.0 45.68
2020-10-12 46.26 44.92 45.3 45.99 19520100.0 45.78
2020-10-09 45.63 44.68 45.38 44.85 25103900.0 44.65
2020-10-08 45.39 44.83 45.09 45.3 15366000.0 45.09
2020-10-07 45.11 44.26 45.03 44.96 17829200.0 44.76
2020-10-06 45.52 44.37 45.28 44.51 17911200.0 44.31
2020-10-05 45.93 45.02 45.3 45.81 12599400.0 45.37
2020-10-02 45.99 45.11 45.8 45.15 18103900.0 44.72
2020-10-01 46.77 46.17 46.57 46.44 15524400.0 46.0
2020-09-30 46.72 45.75 46.54 46.26 27896600.0 45.82
2020-09-29 46.87 46.17 46.85 46.2 11873800.0 45.76
2020-09-28 47.07 46.24 46.89 46.76 16208800.0 46.31
2020-09-25 46.33 45.22 45.35 46.15 12556000.0 45.71
2020-09-24 46.08 44.91 45.19 45.7 14500600.0 45.26
2020-09-23 46.38 45.25 46.2 45.36 19671200.0 44.93
2020-09-22 46.48 44.84 44.94 46.19 32899300.0 45.75
2020-09-21 45.44 43.41 44.92 44.68 32257700.0 44.25
2020-09-18 45.85 44.29 45.48 45.26 39626000.0 44.83
2020-09-17 46.43 45.02 45.94 45.58 21253500.0 45.14
2020-09-16 47.5 46.7 47.05 46.81 26326900.0 46.36
2020-09-15 46.74 45.05 45.16 46.46 18415900.0 46.02
2020-09-14 45.49 44.71 45.02 45.27 11435700.0 44.84
2020-09-11 44.74 43.97 44.09 44.67 18316200.0 44.24
2020-09-10 45.01 43.86 44.65 44.02 16023600.0 43.6
2020-09-09 44.99 43.71 43.99 44.6 15420900.0 44.17
2020-09-08 44.26 43.12 43.81 43.81 20897600.0 43.39
2020-09-04 44.97 43.9 44.91 44.43 16201700.0 44.01
2020-09-03 45.94 44.09 45.61 44.44 18515100.0 44.02
2020-09-02 45.93 45.01 45.05 45.17 20421100.0 44.74
2020-09-01 45.09 44.24 44.44 45.05 16943200.0 44.62
2020-08-31 45.13 44.25 44.26 44.81 24898100.0 44.38
2020-08-28 44.57 43.93 44.53 44.56 10975100.0 44.13
2020-08-27 44.8 44.24 44.56 44.54 14317500.0 44.11
2020-08-26 44.36 42.91 43.02 44.2 14428200.0 43.78
2020-08-25 43.78 43.18 43.77 43.41 8413000.0 43.0
2020-08-24 43.82 42.85 42.86 43.8 15266700.0 43.38
2020-08-21 43.23 42.72 43.04 43.07 12931400.0 42.66
2020-08-20 43.44 42.9 43.23 43.27 11318700.0 42.86
2020-08-19 43.76 43.16 43.66 43.32 9857900.0 42.91
2020-08-18 43.74 43.28 43.71 43.54 8717300.0 43.12
2020-08-17 43.95 43.3 43.87 43.53 12333300.0 43.11
2020-08-14 44.18 43.2 43.62 43.77 15238000.0 43.35
2020-08-13 43.43 42.99 43.1 43.39 12649500.0 42.98
2020-08-12 43.73 42.97 43.01 43.34 10407500.0 42.93
2020-08-11 44.0 42.92 43.25 42.99 17140700.0 42.58
2020-08-10 43.22 42.56 42.56 43.02 16375000.0 42.61
2020-08-07 42.92 42.47 42.59 42.81 10353000.0 42.4
2020-08-06 42.89 42.02 42.04 42.87 13772200.0 42.46
2020-08-05 43.47 42.25 43.29 42.29 16212500.0 41.89
2020-08-04 43.24 42.54 42.62 43.21 12102500.0 42.8
2020-08-03 43.14 42.41 42.69 42.88 13733000.0 42.47
2020-07-31 43.64 41.96 43.54 42.8 23913500.0 42.39
2020-07-30 45.2 43.12 44.48 43.67 17658600.0 43.25
2020-07-29 44.11 43.26 43.33 43.9 25499900.0 43.48
2020-07-28 43.57 42.8 42.86 43.21 17574600.0 42.8
2020-07-27 43.64 43.15 43.2 43.56 18268600.0 43.14
2020-07-24 43.9 42.71 43.43 43.35 21926100.0 42.94
2020-07-23 42.96 42.34 42.76 42.49 22357200.0 42.08
2020-07-22 42.76 42.41 42.52 42.57 16360500.0 42.16
2020-07-21 42.77 42.06 42.14 42.57 23364300.0 42.16
2020-07-20 42.11 41.76 41.99 41.95 12964100.0 41.55
2020-07-17 42.48 41.9 42.48 42.18 15912900.0 41.78
2020-07-16 42.18 41.66 41.71 42.14 14817900.0 41.74
2020-07-15 42.08 41.05 41.11 41.96 21068800.0 41.56
2020-07-14 41.29 39.83 39.95 41.18 21030600.0 40.79
2020-07-13 41.1 40.18 40.47 40.54 17464700.0 40.15
2020-07-10 40.54 39.14 39.23 40.51 19032700.0 40.12
2020-07-09 39.72 39.03 39.7 39.29 15335200.0 38.91
2020-07-08 40.24 39.52 40.13 39.74 12536000.0 39.36
2020-07-07 40.35 40.0 40.04 40.07 19404700.0 39.69
2020-07-06 40.37 39.65 39.8 40.33 17551400.0 39.94
2020-07-02 40.28 39.17 40.04 39.25 23372800.0 38.88
2020-07-01 40.21 39.4 39.61 39.7 18269800.0 39.32
2020-06-30 39.13 38.12 38.5 38.98 22169400.0 38.61
2020-06-29 39.03 38.39 38.87 38.94 20573800.0 38.34
2020-06-26 38.74 38.03 38.3 38.65 50945600.0 38.05
2020-06-25 38.74 37.77 38.36 38.57 18159200.0 37.98
2020-06-24 39.48 38.13 39.48 38.56 20958900.0 37.97
2020-06-23 39.65 38.69 38.93 39.2 24917900.0 38.6
2020-06-22 39.05 38.32 38.8 38.44 20800700.0 37.85
2020-06-19 40.46 38.87 39.85 39.1 35341300.0 38.5
2020-06-18 39.6 38.95 39.19 39.44 17008200.0 38.83
2020-06-17 39.89 39.12 39.78 39.22 18934600.0 38.62
2020-06-16 41.05 39.14 40.54 39.75 21212400.0 39.14
2020-06-15 40.09 38.54 39.29 39.83 16585500.0 39.22
2020-06-12 39.97 38.52 39.59 39.46 18502600.0 38.85
2020-06-11 41.27 39.19 40.91 39.25 22805900.0 38.65
2020-06-10 42.12 41.13 42.1 41.36 15634600.0 40.72
2020-06-09 42.89 41.88 42.67 42.15 14413900.0 41.5
2020-06-08 43.18 41.9 41.93 43.12 17212000.0 42.46
2020-06-05 43.1 41.99 42.13 42.09 20271600.0 41.44
2020-06-04 41.38 40.84 40.97 41.29 12756500.0 40.65
2020-06-03 41.58 40.99 41.15 41.3 17141900.0 40.66
2020-06-02 40.83 40.12 40.13 40.78 19060100.0 40.15
2020-06-01 40.27 39.4 39.54 40.18 13350600.0 39.56
2020-05-29 39.82 38.8 39.56 39.6 20301600.0 38.99
2020-05-28 40.13 39.44 39.97 39.55 18254000.0 38.94
2020-05-27 40.47 39.62 39.63 39.93 20654900.0 39.32
2020-05-26 40.13 39.4 39.45 39.52 21584900.0 38.91
2020-05-22 39.0 38.47 38.67 38.74 12383000.0 38.14
2020-05-21 39.19 38.56 38.84 38.95 20744200.0 38.35
2020-05-20 39.24 38.5 38.61 39.17 23123500.0 38.57
2020-05-19 38.66 37.33 37.83 38.21 27763200.0 37.62
2020-05-18 38.35 36.83 36.94 38.09 24829600.0 37.5
2020-05-15 35.98 34.85 35.31 35.92 31571600.0 35.37
2020-05-14 35.84 34.17 34.78 35.76 24334900.0 35.21
2020-05-13 35.3 34.42 35.17 34.97 30898300.0 34.43
2020-05-12 36.23 35.34 36.07 35.35 17133000.0 34.81
2020-05-11 36.3 35.54 36.26 36.16 21758100.0 35.6
2020-05-08 36.65 36.0 36.25 36.53 12979700.0 35.97
2020-05-07 35.88 35.37 35.58 35.58 17462400.0 35.03
2020-05-06 36.26 35.1 36.22 35.14 20151900.0 34.6
2020-05-05 36.49 35.99 36.39 36.05 18784100.0 35.49
2020-05-04 37.2 35.92 37.15 36.22 24906000.0 35.66
2020-05-01 37.51 36.78 37.14 36.98 19951600.0 36.41
2020-04-30 38.03 36.01 36.51 37.63 33212500.0 37.05
2020-04-29 39.12 38.35 38.82 39.0 19110200.0 38.4
2020-04-28 39.07 37.91 38.63 38.08 15958700.0 37.49
2020-04-27 38.35 37.4 37.57 38.21 21775600.0 37.62
2020-04-24 37.22 36.15 36.15 37.16 19188000.0 36.59
2020-04-23 36.52 35.8 35.83 36.09 21194200.0 35.53
2020-04-22 36.35 35.68 36.23 35.73 20118400.0 35.18
2020-04-21 36.79 35.53 36.75 35.71 23004500.0 35.16
2020-04-20 38.22 37.12 37.68 37.21 18444500.0 36.64
2020-04-17 38.71 37.68 38.55 38.08 28736600.0 37.49
2020-04-16 38.02 36.66 37.53 37.83 20973800.0 37.25
2020-04-15 38.05 36.75 37.78 37.16 19786300.0 36.59
2020-04-14 38.64 37.23 37.56 38.52 21803300.0 37.93
2020-04-13 37.89 36.58 37.45 37.19 20237400.0 36.62
2020-04-09 38.05 36.8 37.49 38.0 28618300.0 37.41
2020-04-08 37.91 36.76 37.23 37.68 26522500.0 37.1
2020-04-07 37.97 36.73 36.95 36.94 26379000.0 36.37
2020-04-06 36.4 35.09 35.37 36.23 31583200.0 35.67
2020-04-03 34.64 33.41 34.1 33.95 19312300.0 33.43
2020-04-02 34.47 32.06 32.1 34.37 24683900.0 33.84
2020-04-01 33.76 32.05 33.16 32.42 26097200.0 31.92
2020-03-31 35.78 34.25 34.83 34.38 27786300.0 33.85
2020-03-30 35.63 34.55 34.74 35.49 31400200.0 34.72
2020-03-27 35.79 34.41 35.59 34.57 27910400.0 33.82
2020-03-26 37.31 33.06 33.19 36.74 38329500.0 35.94
2020-03-25 34.56 31.78 33.78 33.57 57834100.0 32.84
2020-03-24 35.37 33.53 35.37 34.64 46492800.0 33.89
2020-03-23 34.67 31.71 33.17 34.17 38600900.0 33.43
2020-03-20 36.09 32.64 36.09 33.37 47309000.0 32.64
2020-03-19 39.31 34.6 35.64 35.94 36830400.0 35.16
2020-03-18 36.75 33.27 36.23 35.68 42533400.0 34.9
2020-03-17 38.35 36.21 36.58 38.22 38934900.0 37.39
2020-03-16 38.99 34.5 34.64 36.04 41485700.0 35.25
2020-03-13 39.72 34.48 36.23 39.33 66243400.0 38.47
2020-03-12 37.85 34.44 35.58 34.94 63254500.0 34.18
2020-03-11 38.49 37.38 37.8 37.91 38865100.0 37.08
2020-03-10 39.15 36.67 38.64 39.1 48724300.0 38.25
2020-03-09 38.89 37.15 38.17 37.88 46926200.0 37.05
2020-03-06 40.6 38.83 38.91 40.37 31302100.0 39.49
2020-03-05 41.78 40.42 41.42 40.77 25284600.0 39.88
2020-03-04 42.56 41.5 41.97 42.5 24996900.0 41.57
2020-03-03 43.45 41.1 42.07 41.44 43253400.0 40.54
2020-03-02 42.53 39.4 40.34 42.52 40006900.0 41.59
2020-02-28 40.98 38.97 40.0 40.43 62188700.0 39.55
2020-02-27 42.6 40.99 41.86 41.05 36098100.0 40.16
2020-02-26 44.18 42.19 44.18 42.22 30526000.0 41.3
2020-02-25 44.89 43.03 44.75 43.17 22440600.0 42.23
2020-02-24 46.01 44.47 45.12 44.6 21720800.0 43.63
2020-02-21 46.42 45.66 45.76 45.82 21235400.0 44.82
2020-02-20 46.15 45.5 45.8 46.02 12037800.0 45.02
2020-02-19 46.26 45.86 46.22 45.97 14814400.0 44.97
2020-02-18 46.39 45.81 46.14 46.15 13694500.0 45.14