Skip to main content

Comcast Corp (NQ: CMCSA )

39.82 +0.54 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 25.38 25.65 25.35 25.53 21,143,770 +0.12(+0.46%)
Mar 30, 2016 25.46 25.60 25.29 25.41 19,148,940 +0.02(+0.08%)
Mar 29, 2016 25.00 25.45 24.94 25.39 18,965,430 +0.28(+1.10%)
Mar 28, 2016 24.90 25.22 24.85 25.11 17,806,716 +0.03(+0.13%)
Mar 24, 2016 24.56 25.08 25.08 25.08 23,644,500 +0.32(+1.28%)
Mar 23, 2016 24.70 24.95 24.66 24.76 20,206,442 -0.26(-1.04%)
Mar 22, 2016 24.78 25.20 24.78 25.02 18,583,478 +0.01(+0.05%)
Mar 21, 2016 24.95 25.10 24.92 25.01 14,703,594 +0.03(+0.13%)
Mar 18, 2016 25.43 25.45 24.88 24.98 44,693,392 -0.41(-1.63%)
Mar 17, 2016 25.05 25.55 24.95 25.39 25,220,628 +0.35(+1.40%)
Mar 16, 2016 24.50 25.20 24.50 25.04 22,029,352 +0.21(+0.86%)
Mar 15, 2016 24.53 24.83 24.53 24.83 19,116,886 +0.07(+0.29%)
Mar 14, 2016 24.67 24.84 24.61 24.75 15,485,270 +0.03(+0.12%)
Mar 11, 2016 24.70 24.75 24.45 24.73 16,872,238 +0.33(+1.35%)
Mar 10, 2016 24.49 24.72 24.26 24.39 21,563,392 -0.17(-0.70%)
Mar 09, 2016 24.53 24.70 24.37 24.57 18,806,750 +0.20(+0.84%)
Mar 08, 2016 24.61 24.66 24.26 24.36 25,128,442 -0.28(-1.14%)
Mar 07, 2016 24.75 24.98 24.50 24.64 25,839,122 -0.33(-1.31%)
Mar 04, 2016 25.07 25.09 24.80 24.97 18,475,004 -0.08(-0.30%)
Mar 03, 2016 24.85 25.19 24.85 25.04 23,250,354 +0.23(+0.93%)
Mar 02, 2016 24.64 24.83 24.59 24.81 21,683,554 +0.06(+0.25%)
Mar 01, 2016 24.34 24.90 24.26 24.75 26,953,412 +0.62(+2.58%)
Feb 29, 2016 24.30 24.55 24.11 24.13 27,216,060 -0.08(-0.31%)
Feb 26, 2016 24.57 24.65 24.10 24.20 22,227,764 -0.26(-1.06%)
Feb 25, 2016 24.31 24.46 24.13 24.46 15,470,866 +0.05(+0.22%)
Feb 24, 2016 23.85 24.50 23.66 24.41 22,131,262 +0.36(+1.49%)
Feb 23, 2016 24.15 24.31 23.99 24.05 17,468,524 -0.25(-1.05%)
Feb 22, 2016 24.34 24.60 24.20 24.30 22,211,484 +0.16(+0.68%)
Feb 19, 2016 23.82 24.16 23.80 24.14 21,049,868 +0.18(+0.77%)
Feb 18, 2016 24.01 24.13 23.65 23.96 28,393,012 -0.16(-0.66%)
Feb 17, 2016 24.13 24.37 23.96 24.11 31,479,858 +0.09(+0.38%)
Feb 16, 2016 24.16 24.18 23.82 24.02 30,753,010 +0.29(+1.23%)
Feb 12, 2016 23.76 23.73 23.73 23.73 28,701,488 +0.31(+1.32%)
Feb 11, 2016 22.93 23.54 22.86 23.42 41,857,856 +0.10(+0.41%)
Feb 10, 2016 24.29 24.29 23.30 23.32 52,067,416 -1.00(-4.12%)
Feb 09, 2016 24.41 24.66 23.89 24.33 43,671,980 -0.50(-2.00%)
Feb 08, 2016 24.73 24.95 24.21 24.83 66,997,148 -0.00(-0.02%)
Feb 05, 2016 24.33 24.85 24.23 24.83 60,609,136 +0.50(+2.06%)
Feb 04, 2016 24.32 24.85 24.07 24.33 67,345,896 +0.15(+0.64%)
Feb 03, 2016 23.70 24.22 23.07 24.17 66,995,048 +1.36(+5.95%)
Feb 02, 2016 22.94 23.24 22.73 22.82 38,367,168 -0.51(-2.19%)
Feb 01, 2016 23.02 23.45 22.98 23.32 23,305,668 +0.04(+0.18%)
Jan 29, 2016 22.88 23.34 22.79 23.28 45,791,500 +0.67(+2.96%)
Jan 28, 2016 22.77 22.81 22.42 22.61 30,540,948 -0.00(-0.02%)
Jan 27, 2016 22.96 23.17 22.55 22.62 29,308,952 -0.30(-1.31%)
Jan 26, 2016 22.59 22.99 22.55 22.92 37,663,236 +0.26(+1.16%)
Jan 25, 2016 23.02 23.12 22.61 22.66 25,556,748 -0.47(-2.02%)
Jan 22, 2016 23.20 23.20 22.86 23.12 23,609,144 +0.42(+1.86%)
Jan 21, 2016 22.41 22.92 22.23 22.70 36,716,380 +0.30(+1.32%)
Jan 20, 2016 22.56 22.57 21.88 22.41 53,946,164 -0.27(-1.18%)
Jan 19, 2016 22.91 22.92 22.43 22.67 29,500,060 +0.15(+0.67%)
Jan 15, 2016 22.28 22.52 22.52 22.52 39,918,500 -0.48(-2.11%)
Jan 14, 2016 22.38 23.26 22.30 23.01 31,150,544 +0.63(+2.80%)
Jan 13, 2016 23.17 23.19 22.33 22.38 38,436,448 -0.55(-2.41%)
Jan 12, 2016 22.83 23.17 22.72 22.93 23,813,434 +0.06(+0.27%)
Jan 11, 2016 22.94 23.01 22.54 22.87 27,199,534 +0.02(+0.10%)
Jan 08, 2016 22.93 23.42 22.81 22.85 33,718,864 +0.02(+0.10%)
Jan 07, 2016 22.61 23.14 22.47 22.82 38,789,980 -0.25(-1.10%)
Jan 06, 2016 22.95 23.26 22.88 23.08 25,902,014 -0.18(-0.77%)
Jan 05, 2016 23.34 23.43 23.19 23.26 33,866,532 +0.00(+0.02%)
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.