Comcast Corp (NQ: CMCSA )

42.13 -0.71 (-1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 49.29 49.99 24,468,212 +0.27(+0.54%)
Jan 28, 2022 47.88 49.89 47.73 49.72 34,470,128 +1.71(+3.56%)
Jan 27, 2022 45.47 50.07 45.47 48.01 49,154,924 -0.45(-0.93%)
Jan 26, 2022 49.52 50.35 47.87 48.46 34,216,424 -0.47(-0.96%)
Jan 25, 2022 49.26 49.95 48.81 48.93 32,140,772 -1.14(-2.27%)
Jan 24, 2022 50.56 51.20 48.78 50.07 41,581,928 +0.34(+0.68%)
Jan 21, 2022 50.38 50.95 49.65 49.73 33,155,444 -0.49(-0.98%)
Jan 20, 2022 50.51 51.62 50.15 50.22 20,051,542 -0.11(-0.22%)
Jan 19, 2022 50.21 50.78 49.51 50.33 17,851,928 +0.15(+0.30%)
Jan 18, 2022 51.07 51.39 50.06 50.18 23,384,638 -1.17(-2.28%)
Jan 14, 2022 51.35 0 +0.07(+0.14%)
Jan 13, 2022 50.80 51.68 50.12 51.28 17,922,356 +0.33(+0.65%)
Jan 12, 2022 51.43 51.69 50.82 50.95 17,998,564 -0.19(-0.37%)
Jan 11, 2022 50.58 51.18 50.36 51.14 18,555,312 +0.62(+1.23%)
Jan 10, 2022 50.37 50.92 49.87 50.52 20,215,850 +0.47(+0.94%)
Jan 07, 2022 50.35 50.59 49.97 50.05 17,894,556 -0.46(-0.91%)
Jan 06, 2022 50.43 50.98 50.19 50.51 18,287,878 +0.29(+0.58%)
Jan 05, 2022 50.57 51.20 50.15 50.22 20,727,684 +0.03(+0.06%)
Jan 04, 2022 50.71 51.02 49.92 50.19 24,592,652 -0.55(-1.08%)
Jan 03, 2022 49.98 50.95 49.71 50.74 20,705,988 +0.41(+0.81%)
Dec 31, 2021 50.79 51.29 50.29 50.33 12,345,393 -0.26(-0.51%)
Dec 30, 2021 50.72 51.20 50.53 50.59 11,342,616 +0.00(+0.00%)
Dec 29, 2021 50.63 50.77 50.31 50.59 14,234,964 +0.08(+0.16%)
Dec 28, 2021 50.47 51.02 50.31 50.51 9,282,810 +0.04(+0.08%)
Dec 27, 2021 50.02 50.59 49.66 50.47 16,423,197 +0.44(+0.88%)
Dec 23, 2021 49.37 50.22 49.31 50.03 18,420,234 +1.00(+2.04%)
Dec 22, 2021 48.78 49.16 48.42 49.03 31,053,786 +0.17(+0.35%)
Dec 21, 2021 48.63 49.31 48.40 48.86 19,755,116 +0.46(+0.95%)
Dec 20, 2021 48.25 48.75 47.98 48.40 18,989,070 -0.35(-0.72%)
Dec 17, 2021 48.21 49.25 48.04 48.75 41,501,884 -0.09(-0.18%)
Dec 16, 2021 48.55 49.52 48.42 48.84 28,396,332 +0.66(+1.37%)
Dec 15, 2021 48.14 48.71 47.77 48.18 23,037,284 -0.56(-1.14%)
Dec 14, 2021 46.29 49.00 46.29 48.74 34,719,440 +1.03(+2.15%)
Dec 13, 2021 47.98 48.40 47.45 47.71 29,873,188 -0.74(-1.53%)
Dec 10, 2021 48.28 48.51 47.78 48.45 27,865,400 -0.65(-1.32%)
Dec 09, 2021 48.67 49.10 47.59 49.10 35,111,944 +0.16(+0.33%)
Dec 08, 2021 49.27 49.84 48.59 48.94 36,605,092 -0.96(-1.93%)
Dec 07, 2021 52.30 53.19 48.72 49.90 46,082,208 -2.45(-4.68%)
Dec 06, 2021 52.20 53.31 52.06 52.35 22,333,542 +0.57(+1.10%)
Dec 03, 2021 51.44 52.25 51.41 51.78 22,351,840 +0.28(+0.54%)
Dec 02, 2021 49.76 51.96 49.68 51.50 26,206,662 +2.42(+4.93%)
Dec 01, 2021 51.13 51.40 49.05 49.08 21,236,020 -0.90(-1.80%)
Nov 30, 2021 51.30 51.30 49.80 49.98 31,516,786 -1.55(-3.01%)
Nov 29, 2021 51.57 51.76 50.82 51.53 19,104,122 +0.43(+0.84%)
Nov 26, 2021 51.08 51.08 50.69 51.10 12,874,847 -0.78(-1.50%)
Nov 24, 2021 51.91 52.13 51.49 51.88 10,122,221 -0.16(-0.31%)
Nov 23, 2021 51.77 52.52 51.51 52.04 19,514,156 +0.53(+1.03%)
Nov 22, 2021 51.75 52.53 51.14 51.51 17,994,612 -0.44(-0.84%)
Nov 19, 2021 52.74 52.78 51.61 51.95 18,226,236 -0.91(-1.73%)
Nov 18, 2021 53.15 53.61 52.74 52.86 15,052,783 -0.87(-1.61%)
Nov 17, 2021 53.14 53.79 52.92 53.73 14,705,899 +0.61(+1.15%)
Nov 16, 2021 53.46 53.73 53.06 53.12 12,812,079 -0.26(-0.49%)
Nov 15, 2021 53.45 53.73 53.24 53.38 9,970,188 -0.12(-0.22%)
Nov 12, 2021 53.89 53.99 53.16 53.50 12,100,363 -0.16(-0.30%)
Nov 11, 2021 54.08 54.19 53.44 53.66 11,896,432 -0.51(-0.94%)
Nov 10, 2021 53.78 54.17 16,271,998 +0.42(+0.78%)
Nov 09, 2021 53.36 54.01 53.26 53.75 13,500,231 +0.26(+0.49%)
Nov 08, 2021 53.83 54.04 53.22 53.49 13,427,933 -0.41(-0.76%)
Nov 05, 2021 53.36 54.33 53.31 53.90 17,624,852 +1.17(+2.22%)
Nov 04, 2021 52.79 53.25 52.13 52.73 16,582,002 -0.22(-0.42%)
Nov 03, 2021 52.48 53.09 52.26 52.95 16,311,745 +0.31(+0.59%)
Nov 02, 2021 52.46 52.95 51.88 52.64 15,516,651 +0.38(+0.73%)
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.