Comcast Corp (NQ: CMCSA )

38.56 -0.05 (-0.13%)
Streaming Delayed Price Updated: 2:02 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 11.40 11.62 11.37 11.38 33,984,512 -0.04(-0.39%)
Jan 28, 2011 11.65 11.80 11.34 11.42 37,144,952 -0.23(-2.02%)
Jan 27, 2011 11.66 11.89 11.63 11.65 29,071,500 -0.01(-0.04%)
Jan 26, 2011 11.66 11.78 11.63 11.66 23,225,110 -0.01(-0.09%)
Jan 25, 2011 11.74 11.80 11.54 11.67 29,537,590 -0.13(-1.10%)
Jan 24, 2011 11.75 11.84 11.73 11.80 22,758,258 +0.03(+0.29%)
Jan 21, 2011 11.63 11.90 11.62 11.77 34,473,388 +0.14(+1.16%)
Jan 20, 2011 11.48 11.72 11.46 11.63 38,026,972 +0.08(+0.69%)
Jan 19, 2011 11.48 11.84 11.46 11.55 69,717,800 +0.16(+1.40%)
Jan 18, 2011 11.38 11.52 11.35 11.39 31,897,746 +0.03(+0.26%)
Jan 14, 2011 11.21 11.37 11.21 11.36 19,421,314 +0.09(+0.80%)
Jan 13, 2011 11.24 11.33 11.21 11.27 24,383,228 +0.00(+0.04%)
Jan 12, 2011 11.38 11.38 11.22 11.27 20,491,628 -0.03(-0.31%)
Jan 11, 2011 11.38 11.41 11.26 11.30 23,421,428 -0.06(-0.52%)
Jan 10, 2011 11.28 11.41 11.23 11.36 26,206,644 +0.01(+0.09%)
Jan 07, 2011 11.44 11.44 11.28 11.35 26,796,378 -0.03(-0.27%)
Jan 06, 2011 11.33 11.52 11.32 11.38 34,255,244 +0.01(+0.08%)
Jan 05, 2011 11.11 11.39 11.11 11.37 30,964,890 +0.15(+1.33%)
Jan 04, 2011 11.15 11.23 11.06 11.22 25,495,972 +0.04(+0.32%)
Jan 03, 2011 11.09 11.30 11.03 11.19 41,409,936 +0.20(+1.82%)
Dec 31, 2010 11.02 11.03 10.88 10.98 15,718,112 -0.05(-0.50%)
Dec 30, 2010 10.96 11.07 10.92 11.04 10,534,496 +0.06(+0.59%)
Dec 29, 2010 11.04 11.10 10.96 10.97 12,019,954 -0.06(-0.59%)
Dec 28, 2010 11.05 11.09 10.89 11.04 20,233,450 -0.01(-0.09%)
Dec 27, 2010 11.08 11.13 10.98 11.05 14,842,088 -0.04(-0.36%)
Dec 23, 2010 11.08 11.16 11.01 11.09 18,511,900 -0.01(-0.09%)
Dec 22, 2010 11.13 11.19 11.03 11.10 17,390,068 -0.03(-0.22%)
Dec 21, 2010 11.00 11.15 10.93 11.12 35,764,584 +0.16(+1.46%)
Dec 20, 2010 10.79 10.99 10.71 10.96 34,593,536 +0.25(+2.38%)
Dec 17, 2010 10.80 10.84 10.69 10.71 56,325,560 -0.11(-1.06%)
Dec 16, 2010 10.81 10.93 10.79 10.82 44,966,648 +0.02(+0.19%)
Dec 15, 2010 11.00 11.04 10.80 10.80 45,729,672 -0.19(-1.73%)
Dec 14, 2010 10.81 11.20 10.77 10.99 62,091,108 +0.33(+3.14%)
Dec 13, 2010 10.68 10.70 10.59 10.66 34,965,024 +0.01(+0.05%)
Dec 10, 2010 10.48 10.65 10.46 10.65 49,768,832 +0.23(+2.22%)
Dec 09, 2010 10.43 10.47 10.33 10.42 20,418,050 +0.03(+0.28%)
Dec 08, 2010 10.41 10.46 10.35 10.39 17,912,852 +0.00(+0.00%)
Dec 07, 2010 10.38 10.45 10.33 10.39 28,708,186 +0.09(+0.91%)
Dec 06, 2010 10.31 10.37 10.22 10.30 27,728,070 -0.05(-0.52%)
Dec 03, 2010 10.34 10.40 10.26 10.36 30,202,156 -0.00(-0.05%)
Dec 02, 2010 10.40 10.46 10.29 10.36 32,805,162 -0.05(-0.53%)
Dec 01, 2010 10.12 10.55 10.12 10.41 63,680,944 +0.40(+3.97%)
Nov 30, 2010 9.940 10.10 9.925 10.02 36,589,824 -0.09(-0.87%)
Nov 29, 2010 9.995 10.15 9.940 10.11 26,458,292 -0.00(-0.05%)
Nov 26, 2010 10.12 10.22 10.04 10.11 8,342,602 -0.08(-0.79%)
Nov 24, 2010 10.13 10.19 10.19 10.19 23,728,488 +0.12(+1.14%)
Nov 23, 2010 10.09 10.13 10.02 10.07 35,933,448 -0.12(-1.23%)
Nov 22, 2010 10.19 10.29 10.06 10.20 28,129,226 -0.08(-0.78%)
Nov 19, 2010 10.27 10.29 10.11 10.28 32,849,194 -0.01(-0.05%)
Nov 18, 2010 10.28 10.35 10.25 10.29 34,581,432 +0.09(+0.88%)
Nov 17, 2010 10.12 10.24 10.06 10.20 23,465,036 +0.06(+0.64%)
Nov 16, 2010 10.16 10.34 10.09 10.13 38,636,092 -0.16(-1.60%)
Nov 15, 2010 10.25 10.41 10.24 10.29 33,236,584 +0.08(+0.78%)
Nov 12, 2010 10.23 10.37 10.18 10.21 32,220,072 -0.12(-1.21%)
Nov 11, 2010 10.24 10.44 10.14 10.34 33,034,794 -0.03(-0.24%)
Nov 10, 2010 10.37 10.41 10.27 10.37 27,820,338 -0.02(-0.19%)
Nov 09, 2010 10.47 10.48 10.35 10.38 22,060,512 -0.07(-0.66%)
Nov 08, 2010 10.46 10.49 10.36 10.45 22,937,408 -0.07(-0.63%)
Nov 05, 2010 10.51 10.58 10.44 10.52 22,517,964 -0.01(-0.09%)
Nov 04, 2010 10.44 10.60 10.39 10.53 42,735,248 +0.19(+1.89%)
Nov 03, 2010 10.35 10.40 10.25 10.34 33,442,622 -0.01(-0.05%)
Nov 02, 2010 10.32 10.39 10.27 10.34 33,426,832 +0.09(+0.88%)
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.