Comcast Corp (NQ: CMCSA )

39.13 -0.70 (-1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 39.63 40.02 39.50 39.83 18,156,830 +0.23(+0.58%)
Jun 24, 2022 38.92 39.63 38.91 39.60 26,686,928 +0.49(+1.25%)
Jun 23, 2022 38.93 39.20 38.47 39.11 27,385,524 +0.21(+0.54%)
Jun 22, 2022 38.34 39.33 38.18 38.90 26,818,012 +0.42(+1.09%)
Jun 21, 2022 38.99 39.30 38.28 38.48 29,213,844 -0.23(-0.59%)
Jun 17, 2022 37.91 38.81 37.91 38.71 52,194,384 +0.80(+2.11%)
Jun 16, 2022 39.50 39.53 37.56 37.91 36,039,496 -2.22(-5.53%)
Jun 15, 2022 40.33 40.92 39.71 40.13 31,882,380 +0.29(+0.73%)
Jun 14, 2022 40.46 40.95 39.62 39.84 23,704,360 -0.36(-0.90%)
Jun 13, 2022 41.04 41.19 40.07 40.20 32,046,816 -1.43(-3.44%)
Jun 10, 2022 41.82 42.02 41.52 41.63 21,302,360 -0.55(-1.30%)
Jun 09, 2022 42.75 43.05 42.16 42.18 21,662,670 -0.66(-1.54%)
Jun 08, 2022 42.52 43.43 42.41 42.84 17,198,816 +0.21(+0.49%)
Jun 07, 2022 41.95 42.71 41.73 42.63 14,484,989 +0.35(+0.83%)
Jun 06, 2022 43.10 43.33 42.01 42.28 20,144,110 -0.65(-1.51%)
Jun 03, 2022 43.67 43.77 42.80 42.93 19,670,736 -0.87(-1.99%)
Jun 02, 2022 43.56 43.84 42.99 43.80 16,742,789 -0.13(-0.30%)
Jun 01, 2022 44.55 44.55 43.47 43.93 17,980,748 -0.35(-0.79%)
May 31, 2022 43.91 44.66 43.48 44.28 25,249,240 +0.12(+0.27%)
May 27, 2022 44.13 44.64 43.98 44.16 18,073,510 +0.03(+0.07%)
May 26, 2022 43.74 44.49 43.74 44.13 24,426,420 +0.43(+0.98%)
May 25, 2022 43.02 43.89 42.75 43.70 16,583,278 +0.63(+1.46%)
May 24, 2022 42.70 43.09 42.08 43.07 20,921,292 +0.19(+0.44%)
May 23, 2022 42.67 43.10 42.04 42.88 20,257,088 +0.87(+2.07%)
May 20, 2022 42.38 42.68 41.17 42.01 24,283,472 -0.01(-0.02%)
May 19, 2022 41.92 42.42 41.80 42.02 17,423,740 -0.11(-0.26%)
May 18, 2022 42.71 42.95 41.93 42.13 23,557,786 -0.71(-1.66%)
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%)
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.