Comcast Corp (NQ: CMCSA )

41.48 +0.09 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 7.675 7.815 7.285 7.325 40,911,536 -0.34(-4.44%)
Jan 29, 2009 7.860 8.055 7.635 7.665 40,650,320 -0.32(-3.95%)
Jan 28, 2009 7.575 7.990 7.572 7.980 45,050,952 +0.52(+6.97%)
Jan 27, 2009 7.535 7.678 7.400 7.460 34,616,680 -0.07(-0.86%)
Jan 26, 2009 7.485 7.750 7.375 7.525 33,289,264 +0.03(+0.40%)
Jan 23, 2009 7.195 7.575 7.000 7.495 48,113,576 +0.10(+1.35%)
Jan 22, 2009 7.345 7.540 7.115 7.395 45,277,316 -0.14(-1.86%)
Jan 21, 2009 7.075 7.535 7.025 7.535 44,090,976 +0.53(+7.49%)
Jan 20, 2009 7.645 7.690 7.005 7.010 47,119,608 -0.66(-8.55%)
Jan 16, 2009 7.580 7.770 7.380 7.665 47,707,040 +0.16(+2.13%)
Jan 15, 2009 7.350 7.638 7.125 7.505 43,124,416 +0.10(+1.35%)
Jan 14, 2009 7.565 7.640 7.320 7.405 38,745,464 -0.26(-3.39%)
Jan 13, 2009 7.845 7.900 7.595 7.665 47,846,928 -0.18(-2.36%)
Jan 12, 2009 8.140 8.195 7.750 7.850 41,786,684 -0.31(-3.86%)
Jan 09, 2009 8.510 8.520 8.135 8.165 39,526,952 -0.29(-3.43%)
Jan 08, 2009 8.265 8.525 8.235 8.455 33,829,532 +0.13(+1.62%)
Jan 07, 2009 8.477 8.495 8.160 8.320 40,129,404 -0.29(-3.42%)
Jan 06, 2009 8.570 8.805 8.490 8.615 34,914,176 +0.10(+1.17%)
Jan 05, 2009 8.900 8.930 8.455 8.515 69,931,584 -0.48(-5.34%)
Jan 02, 2009 8.360 9.050 8.335 8.995 36,022,824 +0.55(+6.58%)
Dec 31, 2008 8.145 8.470 8.140 8.440 40,960,856 +0.21(+2.55%)
Dec 30, 2008 7.640 8.240 7.640 8.230 29,259,104 +0.47(+5.99%)
Dec 29, 2008 7.800 7.825 7.530 7.765 26,787,260 -0.04(-0.45%)
Dec 26, 2008 7.760 7.845 7.640 7.800 14,377,274 +0.10(+1.36%)
Dec 24, 2008 7.834 7.865 7.649 7.695 9,808,664 -0.07(-0.90%)
Dec 23, 2008 7.920 8.005 7.704 7.765 32,412,130 -0.08(-1.02%)
Dec 22, 2008 7.885 7.950 7.690 7.845 38,795,740 -0.04(-0.44%)
Dec 19, 2008 8.000 8.285 7.815 7.880 69,819,720 -0.03(-0.32%)
Dec 18, 2008 8.250 8.335 7.760 7.905 41,251,064 -0.26(-3.24%)
Dec 17, 2008 8.135 8.335 8.050 8.170 48,862,976 -0.05(-0.67%)
Dec 16, 2008 7.725 8.250 7.715 8.225 63,713,004 +0.42(+5.45%)
Dec 15, 2008 7.805 8.010 7.600 7.800 43,567,244 -0.03(-0.32%)
Dec 12, 2008 7.860 8.040 7.591 7.825 63,760,016 -0.16(-2.00%)
Dec 11, 2008 8.110 8.307 7.950 7.985 42,487,272 -0.24(-2.92%)
Dec 10, 2008 8.205 8.425 7.965 8.225 47,539,080 +0.02(+0.24%)
Dec 09, 2008 8.160 8.395 8.135 8.205 46,969,524 -0.07(-0.85%)
Dec 08, 2008 8.115 8.320 8.060 8.275 63,272,884 +0.20(+2.41%)
Dec 05, 2008 7.700 8.135 7.440 8.080 60,067,480 +0.19(+2.41%)
Dec 04, 2008 7.860 8.145 7.665 7.890 58,000,516 -0.14(-1.74%)
Dec 03, 2008 7.575 8.051 7.555 8.030 72,359,008 +0.03(+0.37%)
Dec 02, 2008 7.875 8.080 7.740 8.000 54,033,488 +0.28(+3.56%)
Dec 01, 2008 8.375 8.473 7.721 7.725 49,050,308 -0.95(-10.90%)
Nov 28, 2008 8.325 8.700 8.150 8.670 18,645,940 +0.35(+4.14%)
Nov 26, 2008 7.725 8.325 7.710 8.325 38,935,652 +0.47(+6.05%)
Nov 25, 2008 7.840 7.995 7.520 7.850 66,154,660 +0.21(+2.75%)
Nov 24, 2008 7.075 7.670 7.020 7.640 103,277,192 +0.60(+8.60%)
Nov 21, 2008 6.745 7.035 6.365 7.035 110,961,936 +0.38(+5.79%)
Nov 20, 2008 6.985 7.280 6.400 6.650 82,066,816 -0.23(-3.41%)
Nov 19, 2008 7.765 7.990 6.860 6.885 56,294,224 -0.83(-10.70%)
Nov 18, 2008 7.683 7.725 7.310 7.710 50,305,464 +0.12(+1.51%)
Nov 17, 2008 7.750 7.925 7.460 7.595 47,249,348 -0.17(-2.19%)
Nov 14, 2008 8.050 8.380 7.740 7.765 55,350,000 -0.37(-4.49%)
Nov 13, 2008 7.435 8.180 7.160 8.130 66,768,504 +0.65(+8.62%)
Nov 12, 2008 7.790 7.810 7.470 7.485 60,502,896 -0.38(-4.89%)
Nov 11, 2008 8.205 8.215 7.630 7.870 48,159,376 -0.40(-4.84%)
Nov 10, 2008 8.930 9.000 8.075 8.270 38,855,152 -0.44(-5.00%)
Nov 07, 2008 8.525 8.720 8.322 8.705 37,221,652 +0.36(+4.25%)
Nov 06, 2008 8.325 8.580 8.195 8.350 54,855,552 -0.10(-1.18%)
Nov 05, 2008 8.850 8.867 8.450 8.450 64,793,088 -0.44(-4.90%)
Nov 04, 2008 8.760 9.015 8.560 8.885 67,983,136 +0.34(+3.98%)
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.