Comcast Corp (NQ: CMCSA )

39.40 +0.44 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 44.12 44.14 43.00 43.19 24,008,200 -0.95(-2.15%)
Jan 30, 2020 42.87 44.19 42.70 44.14 25,105,050 +0.82(+1.89%)
Jan 29, 2020 44.26 44.26 43.15 43.32 21,913,152 -0.72(-1.63%)
Jan 28, 2020 44.07 44.42 43.81 44.04 15,875,691 +0.04(+0.09%)
Jan 27, 2020 43.93 44.75 43.80 44.00 24,048,000 -0.59(-1.32%)
Jan 24, 2020 44.90 45.06 44.21 44.59 39,229,300 -1.06(-2.32%)
Jan 23, 2020 46.54 46.98 45.51 45.65 37,752,252 -1.79(-3.77%)
Jan 22, 2020 47.50 47.70 47.27 47.44 18,241,686 +0.14(+0.30%)
Jan 21, 2020 47.48 47.48 46.79 47.30 19,140,888 -0.20(-0.42%)
Jan 17, 2020 47.68 47.74 47.11 47.50 27,667,100 +0.63(+1.34%)
Jan 16, 2020 46.44 46.92 46.31 46.87 24,420,494 +0.59(+1.27%)
Jan 15, 2020 46.06 46.55 46.01 46.28 15,412,924 +0.25(+0.54%)
Jan 14, 2020 45.57 46.22 45.50 46.03 16,711,919 +0.23(+0.50%)
Jan 13, 2020 44.92 45.87 44.90 45.80 21,789,298 +0.82(+1.82%)
Jan 10, 2020 45.63 45.63 44.92 44.98 15,896,300 -0.53(-1.16%)
Jan 09, 2020 45.39 45.61 45.18 45.51 14,195,295 +0.12(+0.26%)
Jan 08, 2020 44.94 45.57 44.76 45.39 18,097,416 +0.46(+1.02%)
Jan 07, 2020 44.25 45.01 44.22 44.93 24,563,742 +0.26(+0.58%)
Jan 06, 2020 44.66 44.87 44.55 44.67 17,628,188 -0.34(-0.76%)
Jan 03, 2020 44.83 45.22 44.57 45.01 20,496,398 -0.36(-0.79%)
Jan 02, 2020 45.36 45.40 44.93 45.37 20,170,540 +0.40(+0.89%)
Dec 31, 2019 45.12 45.18 44.77 44.97 13,881,700 -0.21(-0.46%)
Dec 30, 2019 45.10 45.34 44.94 45.18 12,896,905 +0.08(+0.18%)
Dec 27, 2019 45.10 45.22 44.86 45.10 12,272,500 +0.13(+0.29%)
Dec 26, 2019 44.73 45.00 44.56 44.97 12,019,645 +0.44(+0.99%)
Dec 24, 2019 44.10 44.70 44.10 44.53 6,504,600 +0.43(+0.98%)
Dec 23, 2019 44.08 44.25 43.95 44.10 22,609,270 +0.01(+0.02%)
Dec 20, 2019 43.74 44.19 43.23 44.09 41,423,000 +0.45(+1.03%)
Dec 19, 2019 43.27 43.65 43.03 43.64 20,723,160 +0.45(+1.04%)
Dec 18, 2019 43.45 43.88 43.13 43.19 27,054,916 -0.20(-0.46%)
Dec 17, 2019 43.89 43.89 43.27 43.39 18,742,472 -0.14(-0.32%)
Dec 16, 2019 43.89 44.08 43.32 43.53 23,558,842 -0.05(-0.11%)
Dec 13, 2019 42.84 43.80 42.73 43.58 28,975,800 +0.57(+1.33%)
Dec 12, 2019 42.19 43.20 42.17 43.01 35,992,492 +0.94(+2.23%)
Dec 11, 2019 42.79 42.85 42.01 42.07 37,611,160 -0.70(-1.64%)
Dec 10, 2019 43.73 43.80 42.71 42.77 30,176,396 -1.12(-2.55%)
Dec 09, 2019 44.26 45.09 43.74 43.89 21,538,768 -0.35(-0.79%)
Dec 06, 2019 44.36 44.42 44.01 44.24 14,667,700 +0.20(+0.45%)
Dec 05, 2019 43.48 44.09 43.26 44.04 22,569,140 +0.53(+1.22%)
Dec 04, 2019 43.70 43.74 43.35 43.51 16,872,596 -0.14(-0.32%)
Dec 03, 2019 43.35 43.73 43.08 43.65 22,523,102 +0.02(+0.05%)
Dec 02, 2019 44.40 44.40 43.56 43.63 16,787,396 -0.52(-1.18%)
Nov 29, 2019 44.60 44.60 44.04 44.15 8,479,300 -0.27(-0.61%)
Nov 27, 2019 43.85 44.58 43.66 44.42 20,426,800 +0.82(+1.88%)
Nov 26, 2019 43.47 43.85 43.25 43.60 38,656,472 +0.25(+0.58%)
Nov 25, 2019 44.83 44.90 43.28 43.35 26,194,084 -1.45(-3.24%)
Nov 22, 2019 44.53 44.90 44.29 44.80 14,107,500 +0.44(+0.99%)
Nov 21, 2019 44.29 44.45 43.78 44.36 16,250,833 +0.14(+0.32%)
Nov 20, 2019 44.39 44.63 43.88 44.22 15,240,187 -0.59(-1.32%)
Nov 19, 2019 44.76 44.90 44.59 44.81 16,469,232 +0.20(+0.45%)
Nov 18, 2019 44.31 44.62 44.08 44.61 16,260,081 +0.05(+0.11%)
Nov 15, 2019 45.66 45.67 44.43 44.56 23,183,700 -0.89(-1.96%)
Nov 14, 2019 45.14 45.56 45.04 45.45 11,363,860 +0.25(+0.55%)
Nov 13, 2019 45.05 45.56 44.97 45.20 11,477,573 -0.03(-0.07%)
Nov 12, 2019 45.18 45.31 44.95 45.23 12,175,296 -0.02(-0.04%)
Nov 11, 2019 44.88 45.60 44.88 45.25 11,169,495 +0.06(+0.13%)
Nov 08, 2019 44.68 45.20 44.43 45.19 13,741,700 +0.49(+1.10%)
Nov 07, 2019 44.48 45.01 44.27 44.70 15,632,607 +0.48(+1.09%)
Nov 06, 2019 44.32 44.35 43.53 44.22 19,927,420 -0.06(-0.14%)
Nov 05, 2019 43.96 44.48 43.67 44.28 15,991,256 +0.39(+0.89%)
Nov 04, 2019 45.11 45.22 43.75 43.89 20,807,568 -0.86(-1.92%)
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.