Comcast Corp (NQ: CMCSA )

43.07 +0.19 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 26.64 26.80 26.51 26.57 56,380,704 -0.36(-1.35%)
Jan 29, 2015 27.43 27.53 26.76 26.93 41,682,676 -0.36(-1.32%)
Jan 28, 2015 28.25 28.32 27.27 27.30 39,778,440 -0.88(-3.13%)
Jan 27, 2015 28.12 28.41 28.01 28.18 19,046,698 -0.17(-0.59%)
Jan 26, 2015 28.16 28.43 28.04 28.34 17,307,870 +0.19(+0.67%)
Jan 23, 2015 28.30 28.32 28.05 28.16 21,703,864 -0.13(-0.46%)
Jan 22, 2015 27.98 28.34 27.83 28.29 26,890,658 +0.40(+1.43%)
Jan 21, 2015 27.71 28.02 27.59 27.89 27,839,578 -0.02(-0.07%)
Jan 20, 2015 28.38 28.38 27.73 27.91 27,553,818 -0.48(-1.69%)
Jan 16, 2015 27.91 28.39 28.39 28.39 31,034,000 +0.39(+1.38%)
Jan 15, 2015 28.00 28.21 27.72 28.00 32,239,944 +0.09(+0.32%)
Jan 14, 2015 27.92 28.14 27.50 27.91 48,808,264 -0.51(-1.79%)
Jan 13, 2015 28.42 28.98 28.21 28.42 34,857,812 +0.34(+1.19%)
Jan 12, 2015 28.12 28.36 27.89 28.09 22,483,242 -0.06(-0.21%)
Jan 09, 2015 28.30 28.39 28.04 28.14 22,225,848 -0.05(-0.16%)
Jan 08, 2015 27.88 28.52 27.80 28.19 31,532,326 +0.60(+2.17%)
Jan 07, 2015 27.73 27.82 27.39 27.59 22,123,834 -0.02(-0.09%)
Jan 06, 2015 27.94 27.97 27.43 27.61 33,973,280 -0.37(-1.30%)
Jan 05, 2015 28.43 28.55 27.83 27.98 32,548,662 -0.70(-2.42%)
Jan 02, 2015 29.00 29.18 28.42 28.68 21,170,030 -0.33(-1.14%)
Dec 31, 2014 29.41 29.00 29.00 29.00 24,685,400 -0.43(-1.46%)
Dec 30, 2014 29.28 29.60 29.25 29.43 16,377,966 -0.00(-0.01%)
Dec 29, 2014 29.07 29.52 29.05 29.44 14,339,924 +0.25(+0.84%)
Dec 26, 2014 29.02 29.27 28.91 29.19 11,381,802 +0.16(+0.54%)
Dec 24, 2014 28.98 29.04 29.04 29.04 9,601,600 +0.09(+0.29%)
Dec 23, 2014 28.75 29.10 28.66 28.95 22,642,726 +0.34(+1.19%)
Dec 22, 2014 28.61 28.91 28.53 28.61 38,352,872 +0.02(+0.09%)
Dec 19, 2014 28.08 28.67 28.08 28.59 42,608,360 +0.44(+1.56%)
Dec 18, 2014 27.70 28.27 27.49 28.14 34,880,084 +0.48(+1.73%)
Dec 17, 2014 27.37 27.75 27.37 27.67 25,609,266 +0.26(+0.96%)
Dec 16, 2014 27.41 27.92 27.37 27.41 31,555,752 -0.06(-0.24%)
Dec 15, 2014 27.84 27.88 27.41 27.47 25,869,684 -0.21(-0.74%)
Dec 12, 2014 27.50 27.99 27.50 27.68 22,725,568 -0.27(-0.98%)
Dec 11, 2014 27.86 28.22 27.74 27.95 21,011,898 +0.16(+0.58%)
Dec 10, 2014 28.01 28.17 27.66 27.79 24,383,902 -0.31(-1.10%)
Dec 09, 2014 27.97 28.27 27.82 28.09 20,386,710 -0.09(-0.30%)
Dec 08, 2014 28.14 28.34 28.01 28.18 19,142,550 +0.01(+0.04%)
Dec 05, 2014 28.16 28.36 28.09 28.17 16,007,460 -0.02(-0.06%)
Dec 04, 2014 28.43 28.61 28.05 28.19 30,111,662 -0.38(-1.34%)
Dec 03, 2014 28.53 28.62 28.26 28.57 20,757,634 +0.06(+0.21%)
Dec 02, 2014 28.25 28.58 28.15 28.51 19,869,044 +0.21(+0.74%)
Dec 01, 2014 28.48 28.48 28.14 28.30 23,160,410 -0.22(-0.77%)
Nov 28, 2014 28.64 28.64 28.39 28.52 11,070,964 +0.09(+0.32%)
Nov 26, 2014 28.39 28.43 28.43 28.43 18,401,600 +0.12(+0.42%)
Nov 25, 2014 27.82 28.34 27.70 28.31 35,094,720 +0.80(+2.92%)
Nov 24, 2014 27.16 27.52 27.13 27.51 25,825,794 +0.47(+1.73%)
Nov 21, 2014 27.43 27.59 26.93 27.04 37,783,760 -0.15(-0.55%)
Nov 20, 2014 27.18 27.23 27.02 27.19 18,481,066 +0.00(+0.00%)
Nov 19, 2014 27.16 27.20 26.95 27.19 33,381,012 -0.02(-0.07%)
Nov 18, 2014 27.10 27.29 26.89 27.21 27,635,616 +0.14(+0.51%)
Nov 17, 2014 27.00 27.18 26.84 27.07 26,111,496 +0.02(+0.08%)
Nov 14, 2014 27.24 27.24 26.89 27.05 20,037,142 -0.10(-0.37%)
Nov 13, 2014 26.85 27.30 26.70 27.15 41,505,696 +0.35(+1.31%)
Nov 12, 2014 26.50 27.00 26.44 26.80 57,805,584 +0.32(+1.21%)
Nov 11, 2014 26.44 26.55 25.78 26.48 77,970,528 +0.00(+0.02%)
Nov 10, 2014 27.62 27.62 25.89 26.48 132,252,512 -1.10(-3.99%)
Nov 07, 2014 27.73 27.73 27.20 27.57 35,044,312 -0.12(-0.42%)
Nov 06, 2014 27.64 27.73 27.30 27.69 20,029,272 +0.14(+0.53%)
Nov 05, 2014 27.43 27.62 27.23 27.55 18,835,754 +0.23(+0.84%)
Nov 04, 2014 27.81 27.86 27.10 27.32 27,243,546 -0.48(-1.74%)
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.