Comcast Corp (NQ: CMCSA )

39.60 +0.49 (+1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 7.875 8.065 7.755 7.915 54,386,416 +0.11(+1.34%)
Jan 28, 2010 7.985 8.060 7.775 7.810 36,577,352 -0.12(-1.45%)
Jan 27, 2010 7.815 8.045 7.790 7.925 40,779,824 +0.08(+0.96%)
Jan 26, 2010 7.955 8.025 7.790 7.850 42,569,328 -0.16(-1.94%)
Jan 25, 2010 7.935 8.085 7.880 8.005 30,493,056 +0.08(+1.01%)
Jan 22, 2010 8.005 8.190 7.905 7.925 56,665,424 -0.08(-0.94%)
Jan 21, 2010 8.260 8.290 7.920 8.000 65,772,416 -0.26(-3.15%)
Jan 20, 2010 8.290 8.330 8.100 8.260 43,376,332 -0.14(-1.73%)
Jan 19, 2010 8.365 8.431 8.310 8.405 25,318,874 +0.09(+1.08%)
Jan 15, 2010 8.370 8.315 8.315 8.315 43,236,000 -0.02(-0.24%)
Jan 14, 2010 8.410 8.415 8.305 8.335 34,823,520 -0.05(-0.60%)
Jan 13, 2010 8.340 8.425 8.310 8.385 31,533,666 +0.13(+1.57%)
Jan 12, 2010 8.375 8.375 8.205 8.255 36,281,872 -0.15(-1.78%)
Jan 11, 2010 8.435 8.500 8.365 8.405 38,109,148 -0.06(-0.65%)
Jan 08, 2010 8.465 8.535 8.405 8.460 25,453,898 -0.02(-0.29%)
Jan 07, 2010 8.355 8.530 8.275 8.485 30,214,628 +0.17(+2.11%)
Jan 06, 2010 8.390 8.400 8.265 8.310 27,741,244 -0.06(-0.72%)
Jan 05, 2010 8.465 8.490 8.275 8.370 35,492,968 -0.12(-1.36%)
Jan 04, 2010 8.375 8.565 8.375 8.485 27,146,736 +0.05(+0.65%)
Dec 31, 2009 8.530 8.430 8.430 8.430 16,245,600 -0.11(-1.23%)
Dec 30, 2009 8.560 8.600 8.480 8.535 17,683,704 -0.00(-0.06%)
Dec 29, 2009 8.500 8.600 8.500 8.540 17,347,548 +0.00(+0.06%)
Dec 28, 2009 8.600 8.600 8.475 8.535 16,212,566 -0.05(-0.58%)
Dec 24, 2009 8.490 8.600 8.480 8.585 6,273,758 +0.03(+0.35%)
Dec 23, 2009 8.555 8.620 8.485 8.555 23,028,992 -0.04(-0.52%)
Dec 22, 2009 8.720 8.730 8.565 8.600 25,862,626 -0.09(-0.98%)
Dec 21, 2009 8.650 8.790 8.650 8.685 23,881,990 +0.07(+0.75%)
Dec 18, 2009 8.525 8.640 7.090 8.620 64,462,404 +0.06(+0.76%)
Dec 17, 2009 8.665 8.665 8.460 8.555 43,978,372 -0.20(-2.28%)
Dec 16, 2009 8.805 8.875 8.725 8.755 34,271,044 -0.03(-0.34%)
Dec 15, 2009 8.680 8.835 8.645 8.785 36,652,248 +0.00(+0.00%)
Dec 14, 2009 8.890 8.890 8.695 8.785 34,559,496 -0.04(-0.40%)
Dec 11, 2009 8.815 8.890 8.740 8.820 40,136,616 +0.03(+0.34%)
Dec 10, 2009 8.775 8.940 8.700 8.790 66,439,948 +0.02(+0.23%)
Dec 09, 2009 8.635 8.810 8.600 8.770 71,765,120 +0.09(+1.04%)
Dec 08, 2009 8.560 8.705 8.455 8.680 111,814,960 +0.04(+0.52%)
Dec 07, 2009 8.100 8.645 8.100 8.635 155,151,344 +0.57(+7.07%)
Dec 04, 2009 8.095 8.190 7.855 8.065 105,559,128 +0.11(+1.38%)
Dec 03, 2009 7.795 8.030 7.755 7.955 167,946,464 +0.49(+6.49%)
Dec 02, 2009 7.465 7.525 7.380 7.470 36,283,276 -0.01(-0.13%)
Dec 01, 2009 7.450 7.550 7.390 7.480 57,573,464 +0.15(+2.05%)
Nov 30, 2009 7.400 7.420 7.275 7.330 33,023,604 -0.11(-1.48%)
Nov 27, 2009 7.330 7.495 7.260 7.440 15,112,082 -0.09(-1.26%)
Nov 25, 2009 7.555 7.570 7.485 7.535 21,854,178 -0.02(-0.33%)
Nov 24, 2009 7.525 7.585 7.450 7.560 53,232,336 +0.01(+0.20%)
Nov 23, 2009 7.580 7.675 7.400 7.545 74,269,880 +0.04(+0.53%)
Nov 20, 2009 7.515 7.545 7.470 7.505 67,270,280 -0.01(-0.20%)
Nov 19, 2009 7.540 7.543 7.330 7.520 55,227,104 -0.05(-0.59%)
Nov 18, 2009 7.710 7.755 7.545 7.565 46,493,204 -0.19(-2.45%)
Nov 17, 2009 7.900 7.905 7.660 7.755 38,846,984 -0.17(-2.15%)
Nov 16, 2009 7.755 7.930 7.725 7.925 71,122,920 +0.21(+2.72%)
Nov 13, 2009 7.660 7.750 7.590 7.715 52,613,744 +0.05(+0.65%)
Nov 12, 2009 7.575 7.720 7.548 7.665 63,746,400 +0.12(+1.52%)
Nov 11, 2009 7.500 7.555 7.425 7.550 44,057,408 +0.12(+1.68%)
Nov 10, 2009 7.585 7.605 7.385 7.425 46,059,312 -0.15(-1.98%)
Nov 09, 2009 7.365 7.580 7.320 7.575 59,522,848 +0.28(+3.84%)
Nov 06, 2009 7.115 7.385 7.008 7.295 56,534,488 +0.20(+2.75%)
Nov 05, 2009 7.125 7.175 6.975 7.100 65,011,720 +0.07(+1.00%)
Nov 04, 2009 7.350 7.380 7.000 7.030 89,462,432 -0.22(-3.10%)
Nov 03, 2009 7.305 7.365 7.120 7.255 52,815,524 +0.00(+0.00%)
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.