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 (%)
Feb 29, 2008 9.960 10.04 9.705 9.770 58,974,056 -0.29(-2.88%)
Feb 28, 2008 10.07 10.16 10.04 10.06 34,385,872 -0.07(-0.69%)
Feb 27, 2008 10.09 10.16 10.03 10.13 41,747,264 +0.04(+0.45%)
Feb 26, 2008 10.09 10.20 10.03 10.09 38,168,332 -0.07(-0.69%)
Feb 25, 2008 10.07 10.16 9.910 10.15 38,071,832 +0.08(+0.79%)
Feb 22, 2008 9.935 10.07 9.735 10.07 34,888,912 +0.28(+2.86%)
Feb 21, 2008 10.03 10.12 9.775 9.795 41,791,024 -0.28(-2.78%)
Feb 20, 2008 10.06 10.19 9.975 10.07 59,319,896 -0.16(-1.56%)
Feb 19, 2008 10.18 10.35 10.14 10.23 56,267,432 +0.14(+1.39%)
Feb 18, 2008 9.600 10.11 9.500 10.10 79,978,488 +0.00(+0.00%)
Feb 15, 2008 9.600 10.11 9.500 10.10 79,976,088 +0.48(+4.94%)
Feb 14, 2008 9.540 9.655 9.255 9.620 123,375,600 +0.71(+8.03%)
Feb 13, 2008 8.770 8.945 8.650 8.905 69,289,616 +0.29(+3.37%)
Feb 12, 2008 8.494 8.735 8.494 8.615 34,995,416 +0.10(+1.17%)
Feb 11, 2008 8.460 8.610 8.365 8.515 28,272,630 -0.01(-0.18%)
Feb 08, 2008 8.700 8.720 8.405 8.530 53,422,992 -0.16(-1.84%)
Feb 07, 2008 8.795 8.805 8.565 8.690 43,651,016 -0.07(-0.80%)
Feb 06, 2008 8.885 9.060 8.625 8.760 43,073,916 +0.04(+0.46%)
Feb 05, 2008 8.760 8.960 8.710 8.720 48,069,376 -0.36(-3.96%)
Feb 04, 2008 9.326 9.326 9.070 9.080 25,659,840 -0.20(-2.10%)
Feb 01, 2008 9.140 9.290 9.025 9.275 36,767,936 +0.20(+2.15%)
Jan 31, 2008 8.700 9.100 8.690 9.080 48,568,620 +0.26(+2.89%)
Jan 30, 2008 8.955 9.025 8.780 8.825 43,875,480 -0.16(-1.73%)
Jan 29, 2008 8.890 9.020 8.780 8.980 33,423,622 +0.13(+1.53%)
Jan 28, 2008 8.625 8.855 8.540 8.845 38,214,324 +0.24(+2.73%)
Jan 25, 2008 8.710 8.785 8.585 8.610 42,967,936 -0.11(-1.26%)
Jan 24, 2008 8.585 8.790 8.520 8.720 62,865,544 +0.09(+1.04%)
Jan 23, 2008 8.105 8.675 8.055 8.630 72,501,936 +0.31(+3.66%)
Jan 22, 2008 8.170 8.515 8.165 8.325 70,468,384 -0.19(-2.23%)
Jan 21, 2008 8.670 8.890 8.430 8.515 83,826,712 +0.00(+0.00%)
Jan 18, 2008 8.670 8.890 8.430 8.515 83,826,712 -0.19(-2.18%)
Jan 17, 2008 9.025 9.120 8.700 8.705 59,395,448 -0.38(-4.24%)
Jan 16, 2008 8.990 9.320 8.835 9.090 70,256,712 +0.25(+2.89%)
Jan 15, 2008 8.725 8.940 8.720 8.835 64,241,548 +0.00(+0.00%)
Jan 14, 2008 8.615 8.910 8.570 8.835 48,508,092 +0.28(+3.21%)
Jan 11, 2008 8.490 8.640 8.440 8.560 45,222,048 -0.05(-0.58%)
Jan 10, 2008 8.505 8.675 8.320 8.610 47,580,408 +0.08(+0.94%)
Jan 09, 2008 8.395 8.530 8.250 8.530 54,377,496 +0.22(+2.65%)
Jan 08, 2008 8.520 8.660 8.305 8.310 49,078,728 -0.19(-2.24%)
Jan 07, 2008 8.545 8.655 8.415 8.500 40,541,372 +0.08(+0.95%)
Jan 04, 2008 8.795 8.840 8.400 8.420 46,003,388 -0.25(-2.88%)
Jan 03, 2008 8.855 8.905 8.565 8.670 48,363,708 -0.18(-2.03%)
Jan 02, 2008 9.150 9.210 8.850 8.850 51,414,816 -0.28(-3.07%)
Jan 01, 2008 9.105 9.205 9.100 9.130 39,486,736 +0.00(+0.00%)
Dec 31, 2007 9.105 9.205 9.100 9.130 39,108,420 -0.07(-0.76%)
Dec 28, 2007 9.345 9.345 9.175 9.200 37,457,900 -0.02(-0.16%)
Dec 27, 2007 9.290 9.415 9.205 9.215 34,159,056 -0.05(-0.54%)
Dec 26, 2007 9.065 9.280 9.065 9.265 26,585,984 +0.12(+1.26%)
Dec 24, 2007 9.205 9.240 9.120 9.150 17,335,490 -0.05(-0.60%)
Dec 21, 2007 9.085 9.260 8.975 9.205 68,582,272 +0.14(+1.60%)
Dec 20, 2007 9.025 9.070 8.970 9.060 43,346,584 +0.04(+0.50%)
Dec 19, 2007 9.000 9.050 8.970 9.015 47,587,448 -0.02(-0.28%)
Dec 18, 2007 9.045 9.065 8.985 9.040 70,888,288 -0.01(-0.11%)
Dec 17, 2007 9.005 9.075 9.000 9.050 61,967,548 -0.02(-0.22%)
Dec 14, 2007 8.915 9.125 8.915 9.070 60,757,876 +0.05(+0.55%)
Dec 13, 2007 8.775 9.045 8.745 9.020 52,715,016 +0.21(+2.33%)
Dec 12, 2007 9.050 9.055 8.685 8.815 158,674,320 -0.08(-0.84%)
Dec 11, 2007 9.130 9.195 8.890 8.890 88,498,040 -0.28(-3.11%)
Dec 10, 2007 9.105 9.225 9.095 9.175 73,020,640 +0.04(+0.38%)
Dec 07, 2007 9.120 9.320 9.100 9.140 89,259,576 -0.01(-0.11%)
Dec 06, 2007 9.110 9.275 9.020 9.150 109,772,688 +0.06(+0.66%)
Dec 05, 2007 9.470 9.555 9.040 9.090 234,348,240 -1.28(-12.30%)
Dec 04, 2007 10.42 10.53 10.32 10.37 46,683,056 -0.16(-1.52%)
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.