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

Comcast Corp (NQ: CMCSA )

39.62 +0.63 (+1.62%)
Official Closing Price Updated: 4:15 PM EDT, Apr 18, 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 (%)
Mar 31, 2010 6.961 7.088 6.950 7.047 73,107,712 +0.03(+0.48%)
Mar 30, 2010 6.890 7.051 6.890 7.013 74,992,000 +0.09(+1.30%)
Mar 29, 2010 6.836 6.953 6.830 6.924 39,315,764 +0.06(+0.87%)
Mar 26, 2010 6.927 7.017 6.834 6.864 35,052,956 -0.04(-0.54%)
Mar 25, 2010 6.826 6.987 6.796 6.901 67,859,112 +0.10(+1.43%)
Mar 24, 2010 6.718 6.822 6.718 6.804 47,360,300 +0.03(+0.50%)
Mar 23, 2010 6.669 6.785 6.628 6.770 55,652,756 +0.12(+1.74%)
Mar 22, 2010 6.516 6.692 6.512 6.654 41,519,036 +0.09(+1.43%)
Mar 19, 2010 6.678 6.688 6.493 6.561 64,585,048 -0.05(-0.79%)
Mar 18, 2010 6.617 6.635 6.538 6.613 41,392,820 +0.03(+0.51%)
Mar 17, 2010 6.512 6.639 6.512 6.579 36,884,648 +0.03(+0.51%)
Mar 16, 2010 6.632 6.639 6.504 6.546 53,092,780 -0.01(-0.23%)
Mar 15, 2010 6.512 6.572 6.482 6.561 33,561,016 +0.04(+0.63%)
Mar 12, 2010 6.546 6.609 6.474 6.519 38,577,600 -0.06(-0.85%)
Mar 11, 2010 6.519 6.575 6.471 6.575 28,093,836 +0.01(+0.23%)
Mar 10, 2010 6.519 6.617 6.501 6.561 50,268,128 +0.01(+0.11%)
Mar 09, 2010 6.579 6.605 6.514 6.553 45,954,448 -0.02(-0.28%)
Mar 08, 2010 6.482 6.613 6.452 6.572 44,644,848 +0.05(+0.75%)
Mar 05, 2010 6.430 6.531 6.426 6.523 43,680,848 +0.10(+1.51%)
Mar 04, 2010 6.362 6.437 6.340 6.426 41,800,848 +0.08(+1.24%)
Mar 03, 2010 6.321 6.358 6.280 6.347 61,508,084 +0.06(+0.95%)
Mar 02, 2010 6.299 6.351 6.250 6.287 59,574,164 -0.01(-0.18%)
Mar 01, 2010 6.175 6.321 6.175 6.299 61,469,028 +0.15(+2.37%)
Feb 26, 2010 6.074 6.164 6.014 6.153 58,087,480 +0.11(+1.86%)
Feb 25, 2010 6.048 6.085 5.969 6.040 61,664,768 -0.10(-1.71%)
Feb 24, 2010 6.089 6.164 6.025 6.145 71,909,232 +0.10(+1.73%)
Feb 23, 2010 6.025 6.104 5.999 6.040 46,068,124 -0.02(-0.31%)
Feb 22, 2010 6.025 6.096 5.992 6.059 52,876,864 +0.07(+1.19%)
Feb 19, 2010 5.853 6.003 5.820 5.988 69,412,936 +0.10(+1.72%)
Feb 18, 2010 5.876 5.913 5.838 5.887 33,978,456 +0.03(+0.45%)
Feb 17, 2010 5.902 5.902 5.838 5.861 35,364,612 -0.00(-0.06%)
Feb 16, 2010 5.834 5.879 5.782 5.864 54,074,696 +0.12(+2.15%)
Feb 12, 2010 5.670 5.741 5.741 5.741 73,608,848 +0.00(+0.07%)
Feb 11, 2010 5.711 5.775 5.655 5.737 48,727,228 +0.01(+0.13%)
Feb 10, 2010 5.778 5.778 5.681 5.730 57,992,736 -0.03(-0.52%)
Feb 09, 2010 5.756 5.876 5.715 5.760 64,617,656 +0.07(+1.18%)
Feb 08, 2010 5.782 5.790 5.689 5.692 41,854,840 -0.08(-1.36%)
Feb 05, 2010 5.805 5.887 5.670 5.771 71,401,160 -0.04(-0.64%)
Feb 04, 2010 5.913 5.969 5.808 5.808 60,704,944 -0.17(-2.82%)
Feb 03, 2010 6.193 6.212 5.932 5.977 77,996,104 -0.12(-1.96%)
Feb 02, 2010 5.932 6.119 5.928 6.096 51,244,328 +0.13(+2.20%)
Feb 01, 2010 6.018 6.025 5.936 5.965 43,545,088 +0.04(+0.69%)
Jan 29, 2010 5.894 6.037 5.805 5.924 72,661,368 +0.08(+1.34%)
Jan 28, 2010 5.977 6.033 5.820 5.846 48,868,092 -0.09(-1.45%)
Jan 27, 2010 5.849 6.022 5.831 5.932 54,482,680 +0.06(+0.96%)
Jan 26, 2010 5.954 6.007 5.831 5.876 56,873,492 -0.12(-1.94%)
Jan 25, 2010 5.939 6.052 5.898 5.992 40,739,348 +0.06(+1.01%)
Jan 22, 2010 5.992 6.130 5.917 5.932 75,706,168 -0.06(-0.94%)
Jan 21, 2010 6.183 6.205 5.928 5.988 87,873,296 -0.19(-3.15%)
Jan 20, 2010 6.205 6.235 6.063 6.183 57,951,668 -0.11(-1.73%)
Jan 19, 2010 6.261 6.310 6.220 6.291 33,826,532 +0.07(+1.08%)
Jan 15, 2010 6.265 6.224 6.224 6.224 57,764,180 -0.01(-0.24%)
Jan 14, 2010 6.295 6.299 6.216 6.239 46,524,936 -0.04(-0.60%)
Jan 13, 2010 6.242 6.306 6.220 6.276 42,129,624 +0.10(+1.57%)
Jan 12, 2010 6.269 6.269 6.141 6.179 48,473,324 -0.11(-1.78%)
Jan 11, 2010 6.314 6.362 6.261 6.291 50,914,600 -0.04(-0.65%)
Jan 08, 2010 6.336 6.388 6.291 6.332 34,006,928 -0.02(-0.29%)
Jan 07, 2010 6.254 6.385 6.194 6.351 40,367,360 +0.13(+2.11%)
Jan 06, 2010 6.280 6.287 6.186 6.220 37,062,868 -0.04(-0.72%)
Jan 05, 2010 6.336 6.355 6.194 6.265 47,419,332 -0.09(-1.36%)
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.