Comcast Corp (NQ: CMCSA )

38.39 -0.22 (-0.57%)
Streaming Delayed Price Updated: 9:50 AM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 13.25 13.29 13.13 13.29 32,296,888 +0.11(+0.83%)
Jan 30, 2012 13.10 13.28 12.92 13.18 36,497,380 +0.02(+0.11%)
Jan 27, 2012 13.15 13.29 13.10 13.16 28,733,602 +0.01(+0.08%)
Jan 26, 2012 13.17 13.40 13.08 13.15 37,100,088 +0.09(+0.73%)
Jan 25, 2012 12.88 13.11 12.80 13.06 36,182,196 +0.13(+1.01%)
Jan 24, 2012 12.90 12.95 12.80 12.93 20,046,922 -0.04(-0.27%)
Jan 23, 2012 12.96 13.16 12.89 12.96 27,095,592 -0.07(-0.54%)
Jan 20, 2012 12.94 13.05 12.88 13.04 30,587,494 +0.10(+0.77%)
Jan 19, 2012 12.86 12.97 12.83 12.94 20,073,712 +0.08(+0.58%)
Jan 18, 2012 12.77 12.91 12.65 12.86 29,457,072 +0.09(+0.72%)
Jan 17, 2012 12.80 12.93 12.71 12.77 23,967,608 +0.08(+0.61%)
Jan 13, 2012 12.71 12.74 12.57 12.69 20,122,388 -0.06(-0.47%)
Jan 12, 2012 12.72 12.81 12.65 12.75 22,122,784 +0.04(+0.31%)
Jan 11, 2012 12.70 12.80 12.61 12.71 23,534,764 +0.01(+0.08%)
Jan 10, 2012 12.77 12.85 12.66 12.70 38,885,188 +0.09(+0.75%)
Jan 09, 2012 12.43 12.69 12.43 12.61 39,422,912 +0.26(+2.13%)
Jan 06, 2012 12.45 12.52 12.29 12.34 19,227,898 -0.13(-1.06%)
Jan 05, 2012 12.34 12.52 12.24 12.47 44,686,924 +0.11(+0.89%)
Jan 04, 2012 12.26 12.38 12.19 12.37 34,687,724 +0.51(+4.30%)
Dec 30, 2011 11.86 11.93 11.83 11.86 11,330,962 -0.06(-0.50%)
Dec 29, 2011 11.79 11.93 11.76 11.91 14,118,774 +0.19(+1.60%)
Dec 28, 2011 11.87 11.91 11.68 11.73 15,654,552 -0.17(-1.45%)
Dec 27, 2011 11.92 11.95 11.82 11.90 12,233,782 -0.02(-0.17%)
Dec 23, 2011 11.88 11.96 11.82 11.92 18,238,574 +0.12(+1.06%)
Dec 21, 2011 11.74 11.83 11.64 11.79 27,430,816 +0.10(+0.83%)
Dec 20, 2011 11.63 11.83 11.60 11.70 37,663,728 +0.27(+2.32%)
Dec 19, 2011 11.68 11.70 11.36 11.43 26,911,450 -0.23(-1.99%)
Dec 16, 2011 11.73 12.00 11.61 11.66 59,425,008 +0.02(+0.17%)
Dec 15, 2011 11.64 11.78 11.62 11.64 32,080,168 +0.05(+0.47%)
Dec 14, 2011 11.58 11.64 11.48 11.59 30,746,434 -0.01(-0.04%)
Dec 13, 2011 11.76 11.84 11.54 11.60 36,138,448 -0.04(-0.34%)
Dec 12, 2011 11.27 11.69 11.19 11.63 40,356,840 +0.29(+2.60%)
Dec 09, 2011 11.30 11.45 11.29 11.34 27,921,608 +0.11(+0.93%)
Dec 08, 2011 11.46 11.48 11.21 11.23 29,258,376 -0.33(-2.85%)
Dec 07, 2011 11.54 11.66 11.38 11.56 28,830,440 -0.03(-0.26%)
Dec 06, 2011 11.62 11.74 11.54 11.60 41,006,792 +0.02(+0.17%)
Dec 05, 2011 11.95 11.95 11.49 11.57 42,442,704 -0.11(-0.90%)
Dec 02, 2011 11.64 11.85 11.44 11.68 65,875,704 +0.39(+3.50%)
Dec 01, 2011 11.35 11.43 11.23 11.29 24,177,368 -0.05(-0.44%)
Nov 30, 2011 11.16 11.47 11.14 11.34 46,036,296 +0.46(+4.23%)
Nov 29, 2011 10.87 11.02 10.85 10.88 38,186,004 +0.00(+0.00%)
Nov 28, 2011 10.75 10.94 10.70 10.88 34,188,320 +0.38(+3.57%)
Nov 25, 2011 10.46 10.63 10.45 10.50 11,053,322 -0.04(-0.33%)
Nov 23, 2011 10.61 10.68 10.54 10.54 33,662,472 -0.16(-1.50%)
Nov 22, 2011 10.70 10.74 10.53 10.70 36,120,152 -0.06(-0.60%)
Nov 21, 2011 10.54 10.81 10.48 10.76 42,446,680 +0.04(+0.42%)
Nov 18, 2011 10.63 10.75 10.54 10.71 33,719,676 +0.09(+0.85%)
Nov 17, 2011 10.76 10.87 10.56 10.62 44,674,724 -0.13(-1.21%)
Nov 16, 2011 11.02 11.06 10.72 10.76 37,716,544 -0.39(-3.54%)
Nov 15, 2011 11.04 11.22 11.01 11.15 24,704,792 +0.04(+0.41%)
Nov 14, 2011 11.21 11.29 11.04 11.11 23,862,960 -0.15(-1.38%)
Nov 11, 2011 11.27 11.37 11.17 11.26 35,530,848 +0.17(+1.58%)
Nov 10, 2011 10.89 11.14 10.86 11.09 33,358,062 +0.28(+2.59%)
Nov 09, 2011 11.12 11.13 10.74 10.80 63,089,920 -0.58(-5.05%)
Nov 08, 2011 11.40 11.44 11.12 11.38 31,352,980 +0.06(+0.49%)
Nov 07, 2011 11.35 11.41 11.13 11.32 33,773,916 -0.05(-0.44%)
Nov 04, 2011 11.55 11.57 11.27 11.38 39,523,988 -0.29(-2.44%)
Nov 03, 2011 11.59 11.71 11.39 11.66 41,905,800 +0.15(+1.30%)
Nov 02, 2011 11.84 11.93 11.46 11.51 49,482,752 +0.02(+0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.