Comcast Corp (NQ: CMCSA )

42.13 -0.71 (-1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 19.25 19.46 18.95 19.04 50,031,244 -0.48(-2.43%)
Jan 30, 2013 19.64 19.67 19.43 19.52 30,076,080 -0.04(-0.20%)
Jan 29, 2013 19.80 19.80 19.48 19.55 29,795,612 -0.23(-1.16%)
Jan 28, 2013 19.95 19.95 19.75 19.79 19,534,824 -0.09(-0.48%)
Jan 25, 2013 19.96 19.96 19.75 19.88 20,790,850 +0.09(+0.45%)
Jan 24, 2013 20.11 20.12 19.79 19.79 25,238,498 -0.21(-1.05%)
Jan 23, 2013 19.95 20.06 19.90 20.00 19,079,658 +0.09(+0.48%)
Jan 22, 2013 20.09 20.12 19.80 19.91 27,084,416 -0.23(-1.13%)
Jan 18, 2013 19.96 20.14 19.87 20.13 23,543,302 +0.16(+0.79%)
Jan 17, 2013 19.67 20.02 19.61 19.98 22,206,482 +0.39(+1.97%)
Jan 16, 2013 19.53 19.64 19.49 19.59 17,708,774 -0.01(-0.05%)
Jan 15, 2013 19.43 19.61 19.36 19.60 24,884,016 +0.14(+0.72%)
Jan 14, 2013 19.25 19.46 19.23 19.46 17,253,648 +0.23(+1.20%)
Jan 11, 2013 19.20 19.29 19.14 19.23 13,955,498 -0.02(-0.10%)
Jan 10, 2013 19.32 19.38 19.12 19.25 20,995,508 +0.04(+0.21%)
Jan 09, 2013 19.12 19.27 19.06 19.21 19,627,892 +0.13(+0.68%)
Jan 08, 2013 18.86 19.08 18.61 19.08 33,510,268 +0.13(+0.69%)
Jan 07, 2013 18.93 19.02 18.82 18.95 19,033,912 -0.09(-0.45%)
Jan 04, 2013 19.10 19.14 18.95 19.04 19,034,974 -0.01(-0.05%)
Jan 03, 2013 19.25 19.29 18.99 19.05 22,807,450 -0.21(-1.12%)
Jan 02, 2013 19.24 19.26 18.68 19.26 35,246,208 +0.58(+3.10%)
Dec 31, 2012 18.20 18.70 18.15 18.68 26,779,494 +0.41(+2.24%)
Dec 28, 2012 18.34 18.50 18.26 18.27 15,174,760 -0.23(-1.22%)
Dec 27, 2012 18.66 18.68 18.20 18.50 26,906,204 -0.15(-0.83%)
Dec 26, 2012 18.64 18.70 18.45 18.65 17,322,996 -0.03(-0.16%)
Dec 24, 2012 18.55 18.73 18.55 18.68 6,800,866 +0.07(+0.35%)
Dec 21, 2012 18.82 18.83 18.50 18.61 52,317,576 -0.43(-2.26%)
Dec 20, 2012 19.02 19.11 18.93 19.05 23,073,500 +0.04(+0.21%)
Dec 19, 2012 19.03 19.09 18.95 19.00 27,300,684 -0.02(-0.11%)
Dec 18, 2012 18.86 19.07 18.64 19.02 27,629,728 +0.26(+1.37%)
Dec 17, 2012 18.36 18.79 18.26 18.77 30,059,668 +0.50(+2.72%)
Dec 14, 2012 18.43 18.45 18.21 18.27 24,665,254 -0.20(-1.08%)
Dec 13, 2012 18.71 18.78 18.34 18.47 21,326,946 -0.24(-1.28%)
Dec 12, 2012 18.77 18.88 18.66 18.71 19,773,066 +0.01(+0.05%)
Dec 11, 2012 18.73 18.77 18.61 18.70 23,422,376 +0.07(+0.40%)
Dec 10, 2012 18.48 18.77 18.45 18.62 18,474,120 +0.11(+0.59%)
Dec 07, 2012 18.62 18.66 18.41 18.52 23,660,402 -0.06(-0.30%)
Dec 06, 2012 18.46 18.61 18.40 18.57 16,524,284 +0.13(+0.71%)
Dec 05, 2012 18.60 18.64 18.35 18.44 22,757,740 -0.16(-0.86%)
Dec 04, 2012 18.53 18.62 18.48 18.60 20,603,110 +0.00(+0.01%)
Nov 30, 2012 18.43 18.64 18.38 18.60 23,400,112 +0.17(+0.91%)
Nov 29, 2012 18.35 18.45 18.21 18.43 22,985,502 +0.10(+0.55%)
Nov 28, 2012 18.13 18.36 17.95 18.33 26,547,688 +0.18(+1.02%)
Nov 27, 2012 18.22 18.32 18.12 18.14 17,178,190 -0.17(-0.93%)
Nov 26, 2012 18.34 18.41 18.27 18.32 14,208,196 -0.14(-0.76%)
Nov 23, 2012 18.38 18.45 18.28 18.45 7,324,052 +0.21(+1.15%)
Nov 21, 2012 18.32 18.32 18.13 18.25 11,961,614 -0.04(-0.19%)
Nov 20, 2012 17.98 18.31 17.95 18.28 22,119,036 +0.28(+1.53%)
Nov 19, 2012 17.90 18.02 17.75 18.00 21,388,922 +0.28(+1.58%)
Nov 16, 2012 17.59 17.79 17.48 17.73 31,910,934 +0.16(+0.88%)
Nov 15, 2012 17.70 17.85 17.48 17.57 23,212,318 -0.13(-0.73%)
Nov 14, 2012 18.11 18.11 17.66 17.70 27,147,088 -0.36(-1.97%)
Nov 13, 2012 18.05 18.29 17.88 18.06 25,088,830 -0.03(-0.15%)
Nov 12, 2012 18.05 18.12 17.92 18.08 16,493,252 +0.02(+0.12%)
Nov 09, 2012 18.00 18.16 17.93 18.06 24,235,192 -0.04(-0.22%)
Nov 08, 2012 18.21 18.41 18.09 18.10 23,182,022 -0.19(-1.04%)
Nov 07, 2012 18.41 18.46 18.02 18.29 34,788,400 -0.30(-1.59%)
Nov 06, 2012 18.68 18.75 18.59 18.59 27,263,376 -0.13(-0.69%)
Nov 05, 2012 18.69 18.75 18.36 18.71 26,431,234 -0.09(-0.48%)
Nov 02, 2012 18.89 18.98 18.79 18.80 28,295,790 +0.03(+0.16%)
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.