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 29, 2018 29.28 29.28 29.28 0 +0.76(+2.67%)
Mar 28, 2018 28.45 29.00 28.40 28.52 38,404,372 +0.25(+0.88%)
Mar 27, 2018 28.83 29.03 28.06 28.27 36,192,316 -0.47(-1.64%)
Mar 26, 2018 28.92 28.95 28.05 28.74 37,633,520 +0.32(+1.12%)
Mar 23, 2018 28.83 28.90 28.41 28.42 51,191,264 -0.05(-0.18%)
Mar 22, 2018 29.28 29.33 28.46 28.47 62,926,520 -1.08(-3.65%)
Mar 21, 2018 29.60 30.12 29.52 29.55 25,280,304 -0.07(-0.23%)
Mar 20, 2018 30.30 30.42 29.60 29.62 24,384,052 -0.63(-2.07%)
Mar 19, 2018 30.50 30.74 29.89 30.25 40,166,320 -0.45(-1.48%)
Mar 16, 2018 31.09 31.37 30.66 30.70 54,393,776 -0.27(-0.89%)
Mar 15, 2018 30.85 31.11 30.76 30.98 25,915,338 +0.11(+0.36%)
Mar 14, 2018 31.23 31.31 30.85 30.86 30,468,030 -0.35(-1.13%)
Mar 13, 2018 31.69 31.80 31.04 31.21 24,017,950 -0.45(-1.43%)
Mar 12, 2018 31.78 31.89 31.59 31.67 20,946,164 -0.15(-0.46%)
Mar 09, 2018 31.70 31.82 31.27 31.81 27,703,200 +0.21(+0.68%)
Mar 08, 2018 31.16 31.71 30.94 31.60 26,731,662 +0.65(+2.10%)
Mar 07, 2018 30.87 30.95 29,335,118 -0.64(-2.03%)
Mar 06, 2018 31.77 31.78 31.18 31.59 23,084,868 +0.08(+0.24%)
Mar 05, 2018 31.20 31.79 30.97 31.51 34,147,148 +0.25(+0.79%)
Mar 02, 2018 31.06 31.34 30.90 31.27 33,675,668 -0.04(-0.14%)
Mar 01, 2018 31.22 31.59 31.02 31.31 40,282,040 +0.28(+0.91%)
Feb 28, 2018 31.62 31.77 30.63 31.03 80,575,056 -0.39(-1.23%)
Feb 27, 2018 32.56 32.73 31.35 31.41 80,741,896 -2.50(-7.38%)
Feb 26, 2018 33.87 34.05 33.73 33.91 17,360,586 +0.07(+0.20%)
Feb 23, 2018 33.55 33.97 33.34 33.85 19,273,428 +0.60(+1.80%)
Feb 22, 2018 33.05 33.25 21,268,736 -0.18(-0.54%)
Feb 21, 2018 33.80 34.08 33.42 33.43 16,586,464 -0.39(-1.17%)
Feb 20, 2018 33.88 34.01 33.45 33.82 20,534,526 -0.27(-0.80%)
Feb 16, 2018 34.09 34.09 34.09 0 -0.25(-0.72%)
Feb 15, 2018 34.07 34.38 33.71 34.34 25,311,086 +0.56(+1.65%)
Feb 14, 2018 33.26 33.95 32.99 33.79 25,655,162 +0.40(+1.21%)
Feb 13, 2018 33.56 33.38 20,128,830 +0.36(+1.09%)
Feb 12, 2018 33.07 33.48 32.79 33.02 35,803,540 -0.03(-0.08%)
Feb 09, 2018 32.88 33.41 32.07 33.05 43,620,440 +0.33(+1.00%)
Feb 08, 2018 34.19 34.41 32.69 32.72 39,247,964 -1.68(-4.88%)
Feb 07, 2018 33.85 34.63 33.73 34.40 38,589,836 +0.41(+1.21%)
Feb 06, 2018 33.35 34.09 32.99 33.99 56,313,644 +0.05(+0.15%)
Feb 05, 2018 35.44 35.68 33.61 33.94 49,002,708 -1.29(-3.65%)
Feb 02, 2018 35.56 36.12 34.99 35.23 37,381,892 -0.67(-1.86%)
Feb 01, 2018 36.13 36.49 35.88 35.89 30,229,248 -0.55(-1.50%)
Jan 31, 2018 36.24 36.61 36.06 36.44 31,423,398 +0.16(+0.45%)
Jan 30, 2018 36.01 36.38 35.72 36.28 24,973,200 +0.31(+0.86%)
Jan 29, 2018 36.24 36.28 35.43 35.97 25,161,198 -0.70(-1.92%)
Jan 26, 2018 36.07 36.67 35.94 36.67 32,677,840 +0.57(+1.57%)
Jan 25, 2018 36.95 37.30 35.97 36.11 32,443,450 -0.73(-1.98%)
Jan 24, 2018 36.59 37.70 35.62 36.84 55,754,540 +0.47(+1.30%)
Jan 23, 2018 36.42 36.71 35.95 36.36 22,335,288 -0.39(-1.05%)
Jan 22, 2018 36.34 36.78 36.12 36.75 26,184,656 +0.33(+0.92%)
Jan 19, 2018 35.94 36.48 35.81 36.42 27,533,104 +0.56(+1.55%)
Jan 18, 2018 35.18 35.94 35.14 35.86 25,460,514 +0.15(+0.41%)
Jan 17, 2018 36.03 36.17 35.48 35.71 19,931,274 -0.12(-0.33%)
Jan 16, 2018 36.49 36.49 35.77 35.83 21,126,148 -0.53(-1.46%)
Jan 12, 2018 36.36 36.36 36.36 0 -0.14(-0.38%)
Jan 11, 2018 35.30 36.56 35.25 36.50 42,835,568 +1.29(+3.68%)
Jan 10, 2018 35.27 35.21 23,572,008 +0.41(+1.18%)
Jan 09, 2018 34.73 35.16 34.66 34.80 19,870,570 +0.11(+0.32%)
Jan 08, 2018 34.93 35.16 34.52 34.69 17,727,148 -0.48(-1.36%)
Jan 05, 2018 35.05 35.34 34.63 35.16 19,848,968 +0.32(+0.91%)
Jan 04, 2018 34.68 34.89 34.36 34.85 21,174,778 +0.22(+0.64%)
Jan 03, 2018 34.92 35.45 34.32 34.63 24,581,822 -0.57(-1.61%)
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.