Comcast Corp (NQ: CMCSA )

39.83 +0.26 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 42.29 42.73 42.08 42.53 26,925,044 +0.19(+0.45%)
Jan 30, 2018 42.03 42.46 41.69 42.34 21,398,212 +0.36(+0.86%)
Jan 29, 2018 42.30 42.34 41.35 41.98 21,559,296 -0.82(-1.92%)
Jan 26, 2018 42.10 42.80 41.95 42.80 27,999,908 +0.66(+1.57%)
Jan 25, 2018 43.12 43.53 41.98 42.14 27,799,072 -0.85(-1.98%)
Jan 24, 2018 42.70 44.00 41.57 42.99 47,773,108 +0.55(+1.30%)
Jan 23, 2018 42.50 42.84 41.95 42.44 19,137,924 -0.45(-1.05%)
Jan 22, 2018 42.41 42.92 42.15 42.89 22,436,244 +0.39(+0.92%)
Jan 19, 2018 41.95 42.58 41.79 42.50 23,591,658 +0.65(+1.55%)
Jan 18, 2018 41.06 41.94 41.01 41.85 21,815,764 +0.17(+0.41%)
Jan 17, 2018 42.05 42.21 41.41 41.68 17,078,052 -0.14(-0.33%)
Jan 16, 2018 42.59 42.59 41.75 41.82 18,101,876 -0.62(-1.46%)
Jan 12, 2018 42.44 42.44 42.44 0 -0.16(-0.38%)
Jan 11, 2018 41.20 42.67 41.14 42.60 36,703,528 +1.51(+3.67%)
Jan 10, 2018 41.16 41.09 20,197,604 +0.48(+1.18%)
Jan 09, 2018 40.53 41.03 40.45 40.61 17,026,038 +0.13(+0.32%)
Jan 08, 2018 40.77 41.03 40.29 40.48 15,189,453 -0.56(-1.36%)
Jan 05, 2018 40.91 41.24 40.41 41.04 17,007,528 +0.37(+0.91%)
Jan 04, 2018 40.47 40.72 40.10 40.67 18,143,544 +0.26(+0.64%)
Jan 03, 2018 40.75 41.37 40.05 40.41 21,062,860 -0.66(-1.61%)
Jan 02, 2018 40.86 41.11 40.05 41.07 18,270,282 +1.02(+2.55%)
Dec 29, 2017 40.05 40.05 40.05 0 -0.24(-0.60%)
Dec 28, 2017 40.58 40.58 40.03 40.29 9,197,971 -0.12(-0.30%)
Dec 27, 2017 40.84 40.85 40.25 40.41 12,029,639 -0.41(-1.00%)
Dec 26, 2017 40.64 41.01 40.63 40.82 10,423,661 +0.04(+0.10%)
Dec 22, 2017 40.84 41.09 40.54 40.78 13,571,539 -0.03(-0.07%)
Dec 21, 2017 39.48 41.24 39.40 40.81 34,401,140 +1.43(+3.63%)
Dec 20, 2017 39.40 39.59 38.95 39.38 17,190,196 +0.24(+0.61%)
Dec 19, 2017 39.46 39.54 38.86 39.14 20,998,512 -0.40(-1.01%)
Dec 18, 2017 39.98 40.08 39.45 39.54 18,523,266 -0.17(-0.43%)
Dec 15, 2017 39.49 39.87 38.99 39.71 47,358,432 +0.59(+1.51%)
Dec 14, 2017 38.81 39.71 38.19 39.12 23,291,652 +0.54(+1.40%)
Dec 13, 2017 39.51 39.54 38.50 38.58 27,397,056 -0.93(-2.35%)
Dec 12, 2017 39.40 39.97 39.00 39.51 33,636,640 +1.07(+2.78%)
Dec 11, 2017 38.28 38.46 37.95 38.44 23,765,500 +0.49(+1.29%)
Dec 08, 2017 38.50 38.50 37.87 37.95 22,223,994 +0.06(+0.16%)
Dec 07, 2017 38.50 38.57 37.75 37.89 29,281,740 -0.74(-1.92%)
Dec 06, 2017 39.83 39.52 38.55 38.63 25,405,636 -0.89(-2.25%)
Dec 05, 2017 39.87 40.39 39.47 39.52 28,738,002 -0.80(-1.98%)
Dec 04, 2017 40.73 38.43 40.32 55,137,392 +1.89(+4.92%)
Dec 01, 2017 37.15 38.70 37.11 38.43 32,532,614 +0.89(+2.37%)
Nov 30, 2017 37.64 36.48 37.54 42,854,760 +0.35(+0.94%)
Nov 29, 2017 37.08 37.72 36.01 37.19 33,925,516 +0.94(+2.59%)
Nov 28, 2017 35.56 36.25 35.26 36.25 34,506,704 +0.70(+1.97%)
Nov 27, 2017 35.78 35.87 35.31 35.55 24,579,916 -0.32(-0.89%)
Nov 24, 2017 36.29 36.35 35.78 35.87 12,296,441 -0.54(-1.48%)
Nov 22, 2017 36.39 36.49 36.13 36.41 16,402,287 -0.01(-0.03%)
Nov 21, 2017 36.14 36.51 36.00 36.42 22,749,760 +0.59(+1.65%)
Nov 20, 2017 36.10 36.35 35.75 35.83 19,409,380 -0.33(-0.91%)
Nov 17, 2017 37.00 37.00 36.12 36.16 38,138,596 -0.91(-2.45%)
Nov 16, 2017 36.90 37.57 36.90 37.07 21,588,740 -0.11(-0.30%)
Nov 15, 2017 36.90 37.28 36.67 37.18 19,756,844 +0.32(+0.87%)
Nov 14, 2017 37.06 36.61 36.86 20,190,976 -0.39(-1.05%)
Nov 13, 2017 36.69 37.28 36.59 37.25 16,256,619 +0.40(+1.09%)
Nov 10, 2017 36.50 37.31 36.50 36.85 18,010,308 +0.29(+0.79%)
Nov 09, 2017 35.98 36.92 35.83 36.56 16,159,783 +0.35(+0.97%)
Nov 08, 2017 36.51 36.63 36.07 36.21 23,914,880 -0.18(-0.49%)
Nov 07, 2017 35.57 36.91 35.57 36.39 38,113,916 +0.85(+2.39%)
Nov 06, 2017 35.58 36.06 35.28 35.54 23,359,672 -0.14(-0.39%)
Nov 03, 2017 35.08 35.69 34.78 35.68 30,164,260 +0.53(+1.51%)
Nov 02, 2017 36.09 36.09 34.92 35.15 40,318,780 -0.93(-2.58%)
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.