Skip to main content

Comcast Corp (NQ: CMCSA )

43.34 +0.27 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 36.26 36.91 36.18 36.87 16,306,095 +0.74(+2.05%)
Mar 30, 2023 36.36 36.37 35.95 36.13 15,343,510 +0.19(+0.54%)
Mar 29, 2023 35.82 35.98 35.72 35.94 14,991,365 +0.49(+1.37%)
Mar 28, 2023 35.41 35.78 35.35 35.45 12,151,695 +0.05(+0.14%)
Mar 27, 2023 35.19 35.61 35.18 35.40 16,826,890 +0.47(+1.34%)
Mar 24, 2023 34.72 35.14 34.31 34.93 20,946,250 -0.05(-0.14%)
Mar 23, 2023 35.12 35.48 34.66 34.98 20,896,666 -0.22(-0.64%)
Mar 22, 2023 36.08 36.24 35.18 35.21 16,615,013 -0.77(-2.14%)
Mar 21, 2023 35.76 36.07 35.66 35.97 17,539,630 +0.54(+1.54%)
Mar 20, 2023 35.20 35.54 35.17 35.43 16,982,452 +0.39(+1.11%)
Mar 17, 2023 34.89 35.22 34.65 35.04 53,183,840 -0.20(-0.58%)
Mar 16, 2023 34.44 35.31 34.44 35.25 22,873,150 +0.34(+0.98%)
Mar 15, 2023 34.07 35.00 33.68 34.90 23,310,014 +0.59(+1.73%)
Mar 14, 2023 34.99 35.02 33.97 34.31 28,198,436 -0.22(-0.65%)
Mar 13, 2023 34.33 34.96 33.98 34.54 22,808,306 +0.19(+0.57%)
Mar 10, 2023 34.27 34.60 34.03 34.34 20,990,786 -0.16(-0.45%)
Mar 09, 2023 35.01 35.14 34.36 34.50 14,675,832 -0.42(-1.20%)
Mar 08, 2023 35.45 35.47 34.63 34.91 17,942,608 -0.28(-0.80%)
Mar 07, 2023 36.05 36.19 34.95 35.20 20,636,054 -0.87(-2.40%)
Mar 06, 2023 36.59 36.59 36.00 36.06 12,771,249 -0.15(-0.40%)
Mar 03, 2023 36.22 36.36 35.98 36.21 17,250,502 +0.27(+0.76%)
Mar 02, 2023 35.40 36.01 35.39 35.94 14,010,980 +0.31(+0.87%)
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.