Comcast Corp (NQ: CMCSA )

43.07 +0.19 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 35.88 36.81 35.77 36.57 30,780,972 +1.14(+3.22%)
Jan 30, 2019 36.03 36.03 35.25 35.43 22,671,368 -0.65(-1.80%)
Jan 29, 2019 35.38 36.33 35.38 36.08 19,216,876 +0.71(+2.01%)
Jan 28, 2019 35.48 35.53 34.67 35.37 26,455,864 -0.41(-1.15%)
Jan 25, 2019 36.63 36.83 35.56 35.78 25,369,400 -0.46(-1.27%)
Jan 24, 2019 36.85 36.88 35.44 36.24 40,435,380 -0.65(-1.76%)
Jan 23, 2019 36.09 37.42 35.96 36.89 36,647,592 +1.92(+5.49%)
Jan 22, 2019 36.05 36.09 34.83 34.97 32,846,806 -1.24(-3.42%)
Jan 18, 2019 36.13 36.28 35.53 36.21 22,669,900 +0.30(+0.84%)
Jan 17, 2019 35.80 36.20 35.74 35.91 25,453,592 +0.01(+0.03%)
Jan 16, 2019 36.01 36.32 35.88 35.90 20,895,948 +0.07(+0.20%)
Jan 15, 2019 35.72 36.00 35.57 35.83 13,450,044 +0.06(+0.17%)
Jan 14, 2019 35.41 35.99 35.35 35.77 16,608,790 +0.14(+0.39%)
Jan 11, 2019 35.61 35.74 35.31 35.63 19,161,600 -0.19(-0.53%)
Jan 10, 2019 35.91 36.00 35.50 35.82 16,669,595 -0.24(-0.67%)
Jan 09, 2019 35.87 36.12 35.51 36.06 16,045,078 +0.34(+0.95%)
Jan 08, 2019 35.66 35.89 35.36 35.72 20,440,720 +0.29(+0.82%)
Jan 07, 2019 35.63 35.91 35.27 35.43 26,178,008 -0.38(-1.06%)
Jan 04, 2019 35.03 35.84 34.86 35.81 22,844,100 +1.17(+3.38%)
Jan 03, 2019 34.33 35.33 34.13 34.64 28,837,154 +0.27(+0.79%)
Jan 02, 2019 33.49 34.45 33.42 34.37 16,968,460 +0.32(+0.94%)
Dec 31, 2018 34.29 34.60 33.30 34.05 21,613,200 -0.30(-0.87%)
Dec 28, 2018 34.86 35.36 34.18 34.35 16,231,200 -0.12(-0.35%)
Dec 27, 2018 33.80 34.50 33.11 34.47 17,454,656 +0.33(+0.97%)
Dec 26, 2018 33.26 34.17 32.61 34.14 22,914,368 +1.07(+3.24%)
Dec 24, 2018 33.72 33.97 33.03 33.07 13,391,400 -0.68(-2.01%)
Dec 21, 2018 34.67 36.00 33.67 33.75 40,280,400 -0.87(-2.51%)
Dec 20, 2018 35.22 35.43 34.23 34.62 27,230,924 -0.57(-1.62%)
Dec 19, 2018 35.82 36.56 34.95 35.19 32,335,452 -0.29(-0.82%)
Dec 18, 2018 36.46 36.46 35.22 35.48 23,565,860 -0.73(-2.02%)
Dec 17, 2018 36.39 36.86 36.00 36.21 20,300,624 -0.13(-0.36%)
Dec 14, 2018 36.39 36.85 36.18 36.34 18,147,100 -0.42(-1.14%)
Dec 13, 2018 37.03 37.30 36.39 36.76 18,371,768 -0.22(-0.59%)
Dec 12, 2018 37.31 37.49 36.83 36.98 23,589,066 +0.14(+0.38%)
Dec 11, 2018 37.79 37.93 36.74 36.84 23,912,132 -0.51(-1.37%)
Dec 10, 2018 37.54 37.60 36.71 37.35 16,235,497 -0.06(-0.16%)
Dec 07, 2018 37.66 38.02 37.08 37.41 20,605,100 -0.47(-1.24%)
Dec 06, 2018 37.31 37.92 36.98 37.88 26,632,654 +0.19(+0.50%)
Dec 04, 2018 39.20 39.29 37.36 37.69 30,198,200 -1.46(-3.73%)
Dec 03, 2018 39.09 39.23 38.68 39.15 23,381,144 +0.14(+0.36%)
Nov 30, 2018 39.45 39.60 38.72 39.01 38,075,600 -0.41(-1.04%)
Nov 29, 2018 38.70 39.66 38.64 39.42 16,051,909 +0.36(+0.92%)
Nov 28, 2018 38.23 39.07 38.19 39.06 17,514,828 +0.70(+1.82%)
Nov 27, 2018 37.62 38.45 37.62 38.36 13,718,534 +0.59(+1.56%)
Nov 26, 2018 37.78 37.99 37.44 37.77 13,220,020 +0.38(+1.02%)
Nov 23, 2018 37.26 37.71 37.20 37.39 5,743,800 -0.12(-0.32%)
Nov 21, 2018 37.51 37.51 37.51 0 +0.75(+2.04%)
Nov 20, 2018 38.16 38.48 36.61 36.76 29,276,592 -1.42(-3.72%)
Nov 19, 2018 38.59 38.91 37.99 38.18 19,262,324 -0.41(-1.06%)
Nov 16, 2018 38.71 38.92 38.31 38.59 21,542,300 +0.10(+0.26%)
Nov 15, 2018 38.11 38.49 37.82 38.49 20,771,164 +0.20(+0.52%)
Nov 14, 2018 38.01 38.68 37.77 38.29 23,383,492 +0.57(+1.51%)
Nov 13, 2018 38.25 38.49 37.51 37.72 17,569,488 -0.28(-0.74%)
Nov 12, 2018 38.25 38.58 37.57 38.00 17,042,224 -0.34(-0.89%)
Nov 09, 2018 38.16 38.71 37.95 38.34 17,819,100 +0.04(+0.10%)
Nov 08, 2018 38.49 38.58 37.90 38.30 14,327,156 +0.00(+0.00%)
Nov 07, 2018 37.97 38.34 37.64 38.30 21,551,932 +0.57(+1.51%)
Nov 06, 2018 38.11 38.19 37.53 37.73 19,682,240 -0.29(-0.76%)
Nov 05, 2018 37.94 38.35 37.85 38.02 18,723,884 +0.36(+0.96%)
Nov 02, 2018 38.09 38.23 37.01 37.66 24,593,800 -0.29(-0.76%)
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.