Comcast Corp (NQ: CMCSA )

42.02 -0.11 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 37.52 37.74 37.23 37.71 26,926,010 +0.04(+0.11%)
Jan 30, 2017 37.92 37.95 37.33 37.67 26,341,780 -0.30(-0.80%)
Jan 27, 2017 37.74 37.99 37.30 37.98 23,326,780 +0.23(+0.60%)
Jan 26, 2017 36.56 38.44 36.50 37.75 52,161,192 +1.03(+2.81%)
Jan 25, 2017 36.80 36.94 36.55 36.72 26,647,046 -0.08(-0.22%)
Jan 24, 2017 36.60 36.90 36.50 36.80 17,553,010 +0.17(+0.46%)
Jan 23, 2017 36.77 36.87 36.44 36.63 16,937,116 -0.15(-0.42%)
Jan 20, 2017 36.53 36.80 36.37 36.78 25,014,552 +0.48(+1.32%)
Jan 19, 2017 36.09 36.48 36.06 36.30 14,470,912 +0.16(+0.44%)
Jan 18, 2017 36.34 36.38 36.09 36.15 18,013,804 -0.13(-0.37%)
Jan 17, 2017 36.10 36.37 35.91 36.28 21,143,088 -0.10(-0.29%)
Jan 13, 2017 36.38 36.38 36.38 0 +0.67(+1.89%)
Jan 12, 2017 35.80 35.83 35.41 35.71 14,599,618 -0.14(-0.40%)
Jan 11, 2017 35.37 35.87 35.35 35.85 23,319,904 +0.39(+1.11%)
Jan 10, 2017 35.31 35.88 35.23 35.46 24,544,092 +0.05(+0.13%)
Jan 09, 2017 35.07 35.48 35.02 35.41 18,135,982 +0.28(+0.80%)
Jan 06, 2017 35.10 35.27 34.91 35.13 13,528,092 +0.06(+0.17%)
Jan 05, 2017 34.80 35.13 34.70 35.08 16,985,988 +0.14(+0.40%)
Jan 04, 2017 34.76 35.13 34.59 34.94 22,010,818 +0.41(+1.19%)
Jan 03, 2017 34.84 34.95 34.12 34.52 23,671,996 +0.00(+0.00%)
Dec 30, 2016 34.52 34.52 34.52 0 -0.52(-1.48%)
Dec 29, 2016 35.20 35.33 34.98 35.05 11,986,958 -0.18(-0.51%)
Dec 28, 2016 35.43 35.50 35.17 35.23 9,248,474 -0.21(-0.59%)
Dec 27, 2016 35.40 35.66 35.25 35.44 6,139,284 +0.11(+0.31%)
Dec 23, 2016 35.33 35.33 35.33 0 -0.18(-0.52%)
Dec 22, 2016 35.30 35.51 35.11 35.51 18,988,694 +0.09(+0.27%)
Dec 21, 2016 34.73 35.55 34.73 35.41 11,219,840 -0.09(-0.25%)
Dec 20, 2016 35.16 35.60 34.99 35.51 20,764,464 +0.43(+1.23%)
Dec 19, 2016 35.08 35.22 34.88 35.08 14,040,122 +0.15(+0.42%)
Dec 16, 2016 35.10 35.20 34.77 34.93 29,901,146 -0.01(-0.03%)
Dec 15, 2016 35.09 35.32 34.80 34.94 20,198,176 -0.07(-0.20%)
Dec 14, 2016 34.97 35.34 34.82 35.01 20,540,530 +0.02(+0.06%)
Dec 13, 2016 34.53 35.12 34.47 34.99 18,284,380 +0.49(+1.42%)
Dec 12, 2016 34.52 34.64 34.26 34.50 14,967,054 -0.23(-0.65%)
Dec 09, 2016 34.73 34.74 34.47 34.73 17,161,754 +0.11(+0.32%)
Dec 08, 2016 34.59 34.74 34.47 34.62 17,552,540 -0.05(-0.14%)
Dec 07, 2016 34.38 34.72 34.03 34.66 21,098,398 +0.31(+0.92%)
Dec 06, 2016 34.31 34.49 34.11 34.35 21,342,506 +0.01(+0.03%)
Dec 05, 2016 34.51 34.66 34.19 34.34 19,691,088 -0.05(-0.15%)
Dec 02, 2016 34.98 35.17 34.32 34.39 26,722,730 -0.54(-1.55%)
Dec 01, 2016 34.70 35.02 34.62 34.93 19,346,858 +0.17(+0.50%)
Nov 30, 2016 35.04 35.14 34.62 34.76 23,009,000 -0.31(-0.90%)
Nov 29, 2016 34.25 35.11 34.14 35.07 30,490,230 +0.91(+2.68%)
Nov 28, 2016 34.40 34.50 34.01 34.16 19,566,324 -0.42(-1.23%)
Nov 25, 2016 34.47 34.62 34.40 34.58 6,963,552 +0.10(+0.29%)
Nov 23, 2016 34.48 34.48 34.48 0 -0.03(-0.09%)
Nov 22, 2016 34.13 34.58 34.10 34.51 26,432,816 +0.41(+1.20%)
Nov 21, 2016 34.16 34.35 33.98 34.10 17,255,248 -0.07(-0.20%)
Nov 18, 2016 34.12 34.30 33.97 34.17 20,925,136 -0.07(-0.22%)
Nov 17, 2016 33.70 34.36 33.40 34.24 23,372,718 +0.51(+1.51%)
Nov 16, 2016 33.39 33.76 33.30 33.73 22,825,796 +0.24(+0.73%)
Nov 15, 2016 33.54 33.85 33.28 33.49 31,388,258 -0.14(-0.42%)
Nov 14, 2016 33.09 34.06 33.09 33.63 37,671,616 +0.40(+1.20%)
Nov 11, 2016 32.37 33.28 32.30 33.23 31,766,780 +0.68(+2.09%)
Nov 10, 2016 31.77 32.96 31.75 32.55 54,804,720 +0.82(+2.60%)
Nov 09, 2016 31.00 32.05 31.00 31.73 40,324,136 +0.46(+1.49%)
Nov 08, 2016 30.82 31.46 30.72 31.26 22,308,046 +0.51(+1.64%)
Nov 07, 2016 30.77 30.88 30.52 30.75 19,305,786 +0.43(+1.40%)
Nov 04, 2016 30.23 30.62 30.02 30.33 21,598,622 -0.15(-0.48%)
Nov 03, 2016 30.78 30.98 30.42 30.48 19,073,986 -0.26(-0.85%)
Nov 02, 2016 30.68 30.82 30.55 30.73 23,440,670 +0.01(+0.03%)
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.