Comcast Corp (NQ: CMCSA )

38.96 +0.80 (+2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 30.77 30.83 30.34 30.43 20,787,750 -0.37(-1.19%)
Nov 27, 2015 30.66 30.91 30.52 30.80 5,672,240 +0.10(+0.31%)
Nov 25, 2015 30.77 30.70 30.70 30.70 12,174,400 -0.13(-0.42%)
Nov 24, 2015 30.86 30.86 30.55 30.83 17,002,706 -0.24(-0.76%)
Nov 23, 2015 31.31 31.49 30.92 31.07 12,204,246 -0.38(-1.22%)
Nov 20, 2015 31.56 31.61 31.25 31.45 18,405,140 +0.14(+0.45%)
Nov 19, 2015 31.25 31.50 31.11 31.31 15,694,264 +0.03(+0.10%)
Nov 18, 2015 30.58 31.32 30.52 31.28 17,578,964 +0.71(+2.34%)
Nov 17, 2015 30.48 30.74 30.30 30.57 16,352,864 -0.11(-0.35%)
Nov 16, 2015 30.23 30.71 30.07 30.67 15,435,186 +0.56(+1.85%)
Nov 13, 2015 30.65 30.86 30.09 30.11 15,579,546 -0.63(-2.05%)
Nov 12, 2015 30.68 31.05 30.55 30.75 17,826,450 -0.03(-0.10%)
Nov 11, 2015 30.91 30.91 30.62 30.77 12,102,024 -0.01(-0.03%)
Nov 10, 2015 30.63 31.00 30.58 30.79 17,665,658 +0.11(+0.36%)
Nov 09, 2015 30.61 30.75 30.24 30.68 17,062,734 -0.13(-0.42%)
Nov 06, 2015 30.81 30.89 30.41 30.80 25,549,152 -0.10(-0.32%)
Nov 05, 2015 30.74 30.95 30.50 30.91 18,900,476 +0.18(+0.57%)
Nov 04, 2015 31.25 31.52 30.57 30.73 27,963,400 -0.55(-1.76%)
Nov 03, 2015 31.21 31.37 30.99 31.28 16,893,356 -0.09(-0.29%)
Nov 02, 2015 31.32 31.63 31.25 31.37 15,207,922 +0.06(+0.19%)
Oct 30, 2015 31.55 31.69 31.30 31.31 21,727,092 -0.22(-0.70%)
Oct 29, 2015 31.05 31.64 30.91 31.53 18,254,734 +0.56(+1.81%)
Oct 28, 2015 30.93 31.29 30.52 30.97 23,280,802 +0.20(+0.65%)
Oct 27, 2015 31.18 31.25 29.84 30.77 31,676,922 -0.32(-1.03%)
Oct 26, 2015 31.02 31.23 30.89 31.09 21,324,670 +0.10(+0.32%)
Oct 23, 2015 31.10 31.10 30.80 30.99 20,206,280 +0.14(+0.45%)
Oct 22, 2015 30.59 31.00 30.59 30.85 20,589,514 +0.30(+0.97%)
Oct 21, 2015 30.89 31.00 30.53 30.55 16,417,322 -0.22(-0.71%)
Oct 20, 2015 30.59 30.90 30.59 30.77 13,542,362 -0.01(-0.02%)
Oct 19, 2015 30.58 30.80 30.46 30.78 12,984,712 +0.12(+0.39%)
Oct 16, 2015 30.61 30.68 30.40 30.66 12,745,988 +0.16(+0.51%)
Oct 15, 2015 30.27 30.54 30.02 30.50 13,962,926 +0.54(+1.79%)
Oct 14, 2015 30.10 30.23 29.91 29.97 19,376,724 -0.11(-0.37%)
Oct 13, 2015 30.07 30.41 29.91 30.08 15,763,080 -0.06(-0.18%)
Oct 12, 2015 30.31 30.54 30.10 30.14 17,530,672 -0.11(-0.36%)
Oct 09, 2015 30.48 30.50 30.07 30.25 19,038,864 -0.24(-0.80%)
Oct 08, 2015 29.70 30.54 29.53 30.49 25,844,396 +0.64(+2.15%)
Oct 07, 2015 29.66 30.00 29.52 29.85 16,475,142 +0.36(+1.23%)
Oct 06, 2015 29.70 29.94 29.12 29.48 19,359,458 -0.32(-1.09%)
Oct 05, 2015 29.57 29.86 29.44 29.81 19,336,288 +0.45(+1.53%)
Oct 02, 2015 28.42 29.38 28.27 29.36 23,866,714 +0.66(+2.28%)
Oct 01, 2015 28.76 28.86 28.26 28.70 23,793,830 +0.26(+0.93%)
Sep 30, 2015 27.83 28.48 27.77 28.44 24,205,408 +0.87(+3.16%)
Sep 29, 2015 27.58 27.86 27.39 27.57 29,783,894 +0.16(+0.60%)
Sep 28, 2015 28.27 28.27 27.32 27.41 34,506,200 -0.86(-3.06%)
Sep 25, 2015 28.77 28.77 28.07 28.27 26,290,314 -0.14(-0.49%)
Sep 24, 2015 28.50 28.64 28.00 28.41 21,558,922 -0.27(-0.96%)
Sep 23, 2015 29.07 29.11 28.54 28.68 13,653,828 -0.17(-0.59%)
Sep 22, 2015 28.63 28.93 28.38 28.86 20,346,662 -0.09(-0.31%)
Sep 21, 2015 28.80 29.12 28.67 28.95 26,232,426 +0.23(+0.82%)
Sep 18, 2015 29.00 29.25 28.57 28.71 154,533,200 -0.52(-1.78%)
Sep 17, 2015 29.07 29.64 28.88 29.23 34,636,304 +0.36(+1.25%)
Sep 16, 2015 28.61 29.04 28.48 28.87 24,385,330 +0.30(+1.06%)
Sep 15, 2015 28.10 28.64 27.94 28.57 17,237,926 +0.44(+1.57%)
Sep 14, 2015 28.34 28.34 27.89 28.12 21,249,158 -0.08(-0.28%)
Sep 11, 2015 28.12 28.32 27.97 28.20 22,658,666 -0.07(-0.23%)
Sep 10, 2015 28.25 28.47 28.00 28.27 23,933,574 -0.07(-0.23%)
Sep 09, 2015 28.96 29.09 28.27 28.34 27,842,936 -0.22(-0.77%)
Sep 08, 2015 28.36 28.58 28.23 28.55 22,004,492 +0.66(+2.38%)
Sep 04, 2015 27.71 27.89 27.89 27.89 23,717,800 -0.21(-0.76%)
Sep 03, 2015 28.09 28.44 28.01 28.11 24,374,782 +0.16(+0.59%)
Sep 02, 2015 27.98 28.09 27.62 27.94 33,948,308 +0.43(+1.56%)
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.