Comcast Corp (NQ: CMCSA )

42.76 -0.08 (-0.19%)
Streaming Delayed Price Updated: 1:18 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2022 42.08 42.91 41.93 42.84 18,487,146 +0.97(+2.32%)
May 16, 2022 41.54 42.16 41.36 41.87 21,015,500 +0.39(+0.94%)
May 13, 2022 41.06 41.90 41.05 41.48 29,684,132 +0.09(+0.22%)
May 12, 2022 39.89 41.46 39.77 41.39 39,604,116 +1.55(+3.89%)
May 11, 2022 40.37 40.80 39.61 39.84 31,756,892 -0.46(-1.14%)
May 10, 2022 40.29 41.05 39.95 40.30 31,367,848 +0.54(+1.36%)
May 09, 2022 40.00 40.39 39.59 39.76 36,734,340 -0.24(-0.60%)
May 06, 2022 40.25 40.42 39.47 40.00 36,595,576 -0.38(-0.94%)
May 05, 2022 41.13 41.60 40.04 40.38 30,305,420 -1.24(-2.98%)
May 04, 2022 40.48 41.69 40.19 41.62 27,140,520 +1.25(+3.10%)
May 03, 2022 40.75 40.78 39.97 40.37 24,370,996 -0.08(-0.20%)
May 02, 2022 40.06 40.66 39.59 40.45 37,610,296 +0.69(+1.74%)
Apr 29, 2022 41.21 41.82 39.61 39.76 44,228,152 -1.94(-4.65%)
Apr 28, 2022 42.73 43.72 40.76 41.70 49,931,292 -2.75(-6.19%)
Apr 27, 2022 44.61 45.08 44.08 44.45 25,635,400 -0.12(-0.27%)
Apr 26, 2022 45.29 45.85 44.49 44.57 29,224,036 -1.14(-2.49%)
Apr 25, 2022 45.42 45.87 44.86 45.71 28,083,176 +0.33(+0.73%)
Apr 22, 2022 46.87 47.00 45.33 45.38 30,028,080 -1.56(-3.32%)
Apr 21, 2022 47.54 48.19 46.83 46.94 22,346,548 -0.46(-0.97%)
Apr 20, 2022 47.90 48.06 47.34 47.40 22,555,840 -0.71(-1.48%)
Apr 19, 2022 46.75 48.22 46.74 48.11 21,465,846 +1.25(+2.67%)
Apr 18, 2022 47.66 48.01 46.65 46.86 14,839,471 -0.72(-1.51%)
Apr 14, 2022 47.99 48.24 47.49 47.58 16,540,076 -0.33(-0.69%)
Apr 13, 2022 47.34 48.04 47.22 47.91 14,469,854 +0.66(+1.40%)
Apr 12, 2022 48.00 48.17 47.12 47.25 13,902,112 -0.36(-0.76%)
Apr 11, 2022 47.65 48.42 47.55 47.61 20,255,870 +0.19(+0.40%)
Apr 08, 2022 47.12 47.58 46.54 47.42 18,218,862 +0.27(+0.57%)
Apr 07, 2022 47.60 47.78 46.59 47.15 18,831,040 -0.58(-1.22%)
Apr 06, 2022 47.88 48.24 47.43 47.73 21,344,778 -0.14(-0.29%)
Apr 05, 2022 47.42 48.28 47.41 47.87 15,442,921 -0.24(-0.50%)
Apr 04, 2022 47.69 48.28 47.63 48.11 15,149,285 +0.41(+0.86%)
Apr 01, 2022 47.15 47.80 46.84 47.70 15,070,254 +0.88(+1.88%)
Mar 31, 2022 47.87 47.92 46.82 46.82 21,226,952 -0.87(-1.82%)
Mar 30, 2022 47.57 47.84 47.41 47.69 15,452,016 -0.09(-0.19%)
Mar 29, 2022 47.98 48.20 47.38 47.78 20,459,296 +0.25(+0.53%)
Mar 28, 2022 47.16 47.55 46.73 47.53 18,964,680 +0.39(+0.83%)
Mar 25, 2022 47.05 47.37 46.85 47.14 15,014,747 +0.34(+0.73%)
Mar 24, 2022 46.88 47.02 46.43 46.80 13,374,965 +0.28(+0.60%)
Mar 23, 2022 47.15 47.35 46.52 46.52 16,227,106 -0.70(-1.48%)
Mar 22, 2022 47.14 47.50 46.97 47.22 15,486,770 +0.55(+1.18%)
Mar 21, 2022 46.89 47.12 46.19 46.67 17,884,230 -0.24(-0.51%)
Mar 18, 2022 46.31 46.97 45.94 46.91 35,185,356 +0.43(+0.93%)
Mar 17, 2022 46.22 46.50 45.45 46.48 16,955,430 +0.25(+0.54%)
Mar 16, 2022 45.62 46.34 45.02 46.23 20,118,630 +0.69(+1.52%)
Mar 15, 2022 45.56 45.75 45.11 45.54 22,824,272 +0.57(+1.27%)
Mar 14, 2022 45.36 45.76 44.84 44.97 17,563,344 -0.05(-0.11%)
Mar 11, 2022 45.96 46.25 44.95 45.02 19,584,788 -0.37(-0.82%)
Mar 10, 2022 45.59 45.83 44.95 45.39 18,178,950 -0.73(-1.58%)
Mar 09, 2022 46.78 47.14 45.98 46.12 20,111,940 -0.01(-0.02%)
Mar 08, 2022 46.34 47.30 46.08 46.13 24,591,458 -0.17(-0.37%)
Mar 07, 2022 47.00 47.28 46.76 46.30 30,719,974 -0.91(-1.93%)
Mar 04, 2022 46.90 47.40 46.40 47.21 21,369,864 +0.09(+0.19%)
Mar 03, 2022 46.87 47.64 46.70 47.12 23,128,546 +0.74(+1.60%)
Mar 02, 2022 46.74 47.10 46.25 46.38 25,968,942 -0.01(-0.02%)
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.