Comcast Corp (NQ: CMCSA )

40.36 -0.21 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 11.89 11.94 11.68 11.72 36,322,816 -0.20(-1.68%)
Oct 28, 2011 12.18 12.27 11.73 11.93 75,013,736 -0.37(-3.01%)
Oct 27, 2011 12.60 12.66 11.96 12.29 76,213,240 -0.11(-0.85%)
Oct 26, 2011 12.19 12.49 12.08 12.40 51,193,664 +0.29(+2.44%)
Oct 25, 2011 12.26 12.31 12.06 12.11 30,044,894 -0.23(-1.86%)
Oct 24, 2011 12.15 12.38 12.12 12.34 30,253,918 +0.17(+1.42%)
Oct 21, 2011 11.89 12.18 11.88 12.16 35,150,008 +0.38(+3.20%)
Oct 20, 2011 11.80 11.94 11.52 11.79 30,032,334 +0.02(+0.13%)
Oct 19, 2011 11.89 12.01 11.66 11.77 36,657,032 -0.12(-1.01%)
Oct 18, 2011 11.73 12.02 11.50 11.89 35,415,040 +0.18(+1.54%)
Oct 17, 2011 11.89 11.94 11.63 11.71 24,600,234 -0.26(-2.17%)
Oct 14, 2011 11.86 12.02 11.74 11.97 28,396,940 +0.19(+1.61%)
Oct 13, 2011 11.77 11.85 11.65 11.78 29,918,626 -0.02(-0.17%)
Oct 12, 2011 11.59 11.91 11.48 11.80 38,615,396 +0.31(+2.70%)
Oct 11, 2011 11.49 11.61 11.41 11.49 26,061,660 -0.04(-0.30%)
Oct 10, 2011 11.23 11.53 11.23 11.53 23,418,626 +0.50(+4.49%)
Oct 07, 2011 11.10 11.19 10.93 11.03 37,087,480 -0.02(-0.14%)
Oct 06, 2011 10.98 11.06 10.76 11.04 31,233,266 +0.23(+2.13%)
Oct 05, 2011 10.63 10.84 10.44 10.81 41,017,796 +0.23(+2.17%)
Oct 04, 2011 9.985 10.61 9.860 10.59 65,706,744 +0.41(+3.98%)
Oct 03, 2011 10.31 10.60 10.17 10.18 51,952,776 -0.28(-2.68%)
Sep 30, 2011 10.70 10.77 10.44 10.46 44,395,984 -0.38(-3.55%)
Sep 29, 2011 11.17 11.24 10.65 10.85 41,003,392 -0.15(-1.39%)
Sep 28, 2011 11.20 11.44 10.96 11.00 40,881,032 -0.17(-1.50%)
Sep 27, 2011 11.15 11.40 11.05 11.16 33,006,020 +0.21(+1.96%)
Sep 26, 2011 10.75 10.98 10.62 10.95 32,915,480 +0.25(+2.34%)
Sep 23, 2011 10.45 10.76 10.31 10.70 41,639,836 +0.19(+1.81%)
Sep 22, 2011 10.63 10.70 10.32 10.51 55,505,720 -0.42(-3.84%)
Sep 21, 2011 11.32 11.37 10.91 10.93 39,359,780 -0.43(-3.79%)
Sep 20, 2011 11.49 11.70 11.35 11.36 37,464,064 -0.07(-0.61%)
Sep 19, 2011 11.30 11.48 11.19 11.43 27,495,904 -0.04(-0.35%)
Sep 16, 2011 11.37 11.48 11.23 11.47 47,812,896 +0.17(+1.46%)
Sep 15, 2011 11.13 11.33 11.07 11.30 26,816,634 +0.31(+2.87%)
Sep 14, 2011 11.00 11.15 10.79 10.99 53,923,136 +0.07(+0.64%)
Sep 13, 2011 10.62 10.96 10.57 10.92 49,163,884 +0.35(+3.31%)
Sep 12, 2011 10.30 10.59 10.24 10.57 40,232,872 +0.12(+1.10%)
Sep 09, 2011 10.62 10.65 10.38 10.46 59,768,248 -0.26(-2.38%)
Sep 08, 2011 10.65 10.84 10.62 10.71 44,000,880 +0.02(+0.14%)
Sep 07, 2011 10.46 10.72 10.41 10.70 27,054,232 +0.34(+3.28%)
Sep 06, 2011 10.20 10.38 10.12 10.36 30,278,168 -0.14(-1.36%)
Sep 02, 2011 10.62 10.68 10.42 10.50 32,933,070 -0.31(-2.89%)
Sep 01, 2011 10.75 10.97 10.71 10.81 42,646,008 +0.05(+0.51%)
Aug 31, 2011 10.74 10.96 10.64 10.76 30,860,880 +0.10(+0.89%)
Aug 30, 2011 10.57 10.75 10.50 10.66 28,508,116 +0.04(+0.38%)
Aug 29, 2011 10.41 10.63 10.33 10.62 25,659,412 +0.33(+3.26%)
Aug 26, 2011 10.11 10.35 9.785 10.29 44,456,248 +0.17(+1.68%)
Aug 25, 2011 10.31 10.39 10.07 10.12 39,172,016 -0.17(-1.65%)
Aug 24, 2011 10.00 10.35 9.955 10.29 49,268,548 +0.26(+2.54%)
Aug 23, 2011 9.905 10.04 9.770 10.03 51,145,576 +0.14(+1.42%)
Aug 22, 2011 10.22 10.22 9.855 9.890 34,670,776 -0.09(-0.90%)
Aug 19, 2011 9.995 10.29 9.975 9.980 39,881,844 -0.16(-1.58%)
Aug 18, 2011 10.38 10.46 10.04 10.14 52,298,584 -0.52(-4.92%)
Aug 17, 2011 10.65 10.79 10.49 10.66 30,575,356 +0.05(+0.52%)
Aug 16, 2011 10.55 10.68 10.44 10.61 32,698,036 -0.03(-0.24%)
Aug 15, 2011 10.34 10.67 10.33 10.63 36,580,840 +0.31(+3.05%)
Aug 12, 2011 10.27 10.39 10.17 10.32 39,746,348 +0.03(+0.24%)
Aug 11, 2011 9.835 10.44 9.730 10.29 64,376,104 +0.40(+4.10%)
Aug 10, 2011 10.03 10.29 9.860 9.890 96,661,528 -0.46(-4.47%)
Aug 09, 2011 10.23 10.44 9.595 10.35 104,256,336 +0.14(+1.35%)
Aug 08, 2011 10.74 10.90 10.21 10.21 85,547,088 -0.72(-6.63%)
Aug 05, 2011 11.06 11.26 10.59 10.94 63,800,632 +0.04(+0.37%)
Aug 04, 2011 11.22 11.25 10.81 10.90 67,270,848 -0.48(-4.26%)
Aug 03, 2011 11.47 11.55 11.18 11.38 71,997,744 +0.02(+0.18%)
Aug 02, 2011 11.79 11.88 11.36 11.37 58,123,576 -0.56(-4.70%)
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.