Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Comcast Corp (NQ: CMCSA )

39.31 +0.77 (+2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2009 5.579 5.616 5.482 5.530 45,933,216 -0.06(-1.07%)
Jul 30, 2009 5.515 5.660 5.489 5.590 61,620,744 +0.16(+2.95%)
Jul 29, 2009 5.530 5.580 5.381 5.430 44,337,536 -0.11(-2.01%)
Jul 28, 2009 5.530 5.567 5.478 5.541 50,384,412 +0.00(+0.00%)
Jul 27, 2009 5.389 5.549 5.329 5.541 50,632,248 +0.15(+2.69%)
Jul 24, 2009 5.370 5.407 5.299 5.396 31,479,124 +0.00(+0.07%)
Jul 23, 2009 5.273 5.411 5.214 5.392 51,771,804 +0.13(+2.40%)
Jul 22, 2009 5.314 5.329 5.232 5.266 38,048,544 -0.06(-1.12%)
Jul 21, 2009 5.415 5.448 5.236 5.325 43,142,500 -0.07(-1.31%)
Jul 20, 2009 5.244 5.404 5.244 5.396 35,252,384 +0.13(+2.47%)
Jul 17, 2009 5.288 5.288 5.173 5.266 33,535,448 -0.00(-0.07%)
Jul 16, 2009 5.255 5.288 5.178 5.270 30,662,642 +0.02(+0.43%)
Jul 15, 2009 5.087 5.255 5.043 5.247 42,251,820 +0.20(+3.98%)
Jul 14, 2009 5.028 5.095 5.005 5.046 34,009,976 +0.01(+0.30%)
Jul 13, 2009 4.927 5.039 4.853 5.031 45,465,876 +0.10(+1.96%)
Jul 10, 2009 4.961 5.020 4.868 4.935 38,193,812 -0.05(-0.97%)
Jul 09, 2009 5.046 5.087 4.950 4.983 43,373,884 -0.04(-0.81%)
Jul 08, 2009 4.972 5.076 4.957 5.024 70,150,240 +0.07(+1.50%)
Jul 07, 2009 5.147 5.154 4.935 4.950 70,081,000 -0.22(-4.32%)
Jul 06, 2009 5.128 5.214 5.110 5.173 39,952,412 +0.00(+0.07%)
Jul 02, 2009 5.325 5.385 5.136 5.169 49,823,376 -0.22(-4.01%)
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.