Comcast Corp (NQ: CMCSA )

38.61 -0.65 (-1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 26.45 27.35 26.45 27.23 32,120,304 +0.13(+0.48%)
Jan 30, 2014 26.65 27.18 26.49 27.09 28,915,884 +0.56(+2.13%)
Jan 29, 2014 26.64 26.73 26.25 26.53 30,410,030 -0.14(-0.54%)
Jan 28, 2014 27.00 27.07 26.41 26.68 33,004,534 +0.43(+1.64%)
Jan 27, 2014 26.25 26.93 25.93 26.25 37,896,088 +0.05(+0.17%)
Jan 24, 2014 26.36 26.44 26.09 26.20 28,821,938 -0.34(-1.28%)
Jan 23, 2014 26.61 26.79 26.42 26.54 18,490,640 -0.33(-1.23%)
Jan 22, 2014 26.64 26.89 26.50 26.87 16,374,704 +0.21(+0.81%)
Jan 21, 2014 27.02 27.16 26.53 26.66 17,160,050 -0.11(-0.43%)
Jan 17, 2014 26.66 26.77 26.77 26.77 24,300,800 +0.00(+0.00%)
Jan 16, 2014 27.04 27.15 26.61 26.77 20,262,362 -0.27(-0.98%)
Jan 15, 2014 26.41 27.32 26.59 27.04 29,146,596 +0.63(+2.39%)
Jan 14, 2014 26.27 26.42 25.99 26.41 17,588,618 +0.33(+1.25%)
Jan 13, 2014 26.75 26.84 26.00 26.08 23,041,328 -0.69(-2.58%)
Jan 10, 2014 26.51 26.86 26.29 26.77 21,307,680 +0.33(+1.25%)
Jan 09, 2014 26.45 26.59 26.16 26.44 20,919,156 +0.07(+0.25%)
Jan 08, 2014 26.34 26.73 26.26 26.38 29,729,938 -0.04(-0.15%)
Jan 07, 2014 25.67 26.60 25.55 26.41 37,133,160 +0.90(+3.55%)
Jan 06, 2014 25.57 25.81 25.34 25.51 17,975,222 -0.02(-0.10%)
Jan 03, 2014 25.82 25.86 25.43 25.54 13,371,360 -0.19(-0.74%)
Jan 02, 2014 25.90 25.95 25.64 25.73 19,506,558 -0.26(-0.99%)
Dec 31, 2013 25.94 25.98 25.98 25.98 18,645,400 +0.05(+0.18%)
Dec 30, 2013 25.78 26.01 25.77 25.93 11,175,396 +0.04(+0.15%)
Dec 27, 2013 25.87 25.90 25.66 25.89 11,208,462 +0.14(+0.54%)
Dec 26, 2013 25.59 25.77 25.59 25.75 8,146,230 +0.11(+0.45%)
Dec 24, 2013 25.45 25.64 25.36 25.64 6,370,838 +0.14(+0.57%)
Dec 23, 2013 25.50 25.73 25.44 25.50 15,615,188 +0.03(+0.10%)
Dec 20, 2013 25.45 25.65 25.31 25.47 33,617,420 +0.08(+0.32%)
Dec 19, 2013 25.02 25.41 24.99 25.39 21,727,154 +0.25(+1.01%)
Dec 18, 2013 24.63 25.15 24.35 25.14 24,603,094 +0.61(+2.49%)
Dec 17, 2013 24.77 24.80 24.37 24.52 14,522,448 -0.10(-0.39%)
Dec 16, 2013 24.56 24.81 24.48 24.62 19,437,218 +0.12(+0.47%)
Dec 13, 2013 24.40 24.73 24.34 24.50 22,730,662 +0.17(+0.70%)
Dec 12, 2013 24.32 24.58 24.25 24.34 15,402,616 +0.01(+0.02%)
Dec 11, 2013 24.68 24.70 24.32 24.33 19,972,040 -0.37(-1.48%)
Dec 10, 2013 24.70 24.79 24.55 24.70 19,057,324 +0.12(+0.51%)
Dec 09, 2013 24.73 24.76 24.46 24.57 14,850,328 -0.07(-0.26%)
Dec 06, 2013 24.75 24.80 24.45 24.64 0 +0.10(+0.39%)
Dec 05, 2013 24.34 24.54 24.11 24.54 0 +0.10(+0.41%)
Dec 04, 2013 24.36 24.62 24.12 24.44 19,376,364 +0.05(+0.23%)
Dec 03, 2013 24.64 24.56 24.12 24.39 22,115,736 -0.17(-0.71%)
Dec 02, 2013 24.91 24.95 24.54 24.56 22,818,628 -0.38(-1.50%)
Nov 29, 2013 24.86 25.07 24.83 24.93 0 +0.04(+0.18%)
Nov 27, 2013 24.82 25.01 24.67 24.89 0 +0.00(+0.00%)
Nov 26, 2013 25.02 25.14 24.78 24.89 24,994,014 -0.06(-0.26%)
Nov 25, 2013 24.74 25.38 24.67 24.95 35,667,712 +0.19(+0.79%)
Nov 22, 2013 23.75 24.98 23.75 24.76 0 +1.04(+4.36%)
Nov 21, 2013 23.57 23.86 23.46 23.73 14,130,922 +0.30(+1.28%)
Nov 20, 2013 23.85 23.93 23.38 23.43 0 -0.30(-1.29%)
Nov 19, 2013 23.67 23.79 23.55 23.73 12,514,612 +0.04(+0.17%)
Nov 18, 2013 23.82 23.96 23.67 23.69 0 -0.17(-0.73%)
Nov 15, 2013 23.87 24.00 23.70 23.86 0 +0.02(+0.08%)
Nov 14, 2013 23.76 23.89 23.62 23.84 12,834,782 +0.36(+1.51%)
Nov 12, 2013 23.66 23.67 23.29 23.49 16,682,938 -0.19(-0.78%)
Nov 11, 2013 23.98 24.09 23.52 23.68 0 -0.41(-1.72%)
Nov 08, 2013 23.67 24.12 23.45 24.09 0 +0.47(+1.99%)
Nov 07, 2013 24.06 24.12 23.56 23.62 19,163,114 -0.29(-1.19%)
Nov 06, 2013 23.94 24.11 23.83 23.91 14,512,130 -0.02(-0.06%)
Nov 05, 2013 24.16 24.18 23.68 23.92 15,515,068 -0.17(-0.71%)
Nov 04, 2013 24.34 24.45 24.00 24.09 14,784,500 -0.23(-0.96%)
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.