Stock Quote

Comcast Corp (NQ: CMCSA )

34.63 -0.14 (-0.39%)
Streaming Delayed Price Updated: 11:03 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 45.49 46.14 45.13 45.78 30,463,066 -0.30(-0.66%)
Feb 25, 2022 45.22 46.46 45.57 46.08 31,094,460 +1.04(+2.30%)
Feb 24, 2022 43.54 45.09 43.48 45.04 30,453,318 +0.86(+1.95%)
Feb 23, 2022 45.84 46.01 43.86 44.18 37,091,288 -1.77(-3.86%)
Feb 22, 2022 46.01 46.47 45.64 45.96 22,099,228 +0.29(+0.64%)
Feb 18, 2022 45.66 0 -0.13(-0.28%)
Feb 17, 2022 46.64 46.66 45.69 45.79 21,012,550 -1.29(-2.74%)
Feb 16, 2022 46.91 47.24 46.65 47.08 15,170,164 +0.04(+0.08%)
Feb 15, 2022 46.71 47.30 46.69 47.04 21,539,818 +0.64(+1.37%)
Feb 14, 2022 47.09 47.37 46.08 46.41 24,894,226 -0.68(-1.45%)
Feb 11, 2022 47.72 48.29 46.50 47.09 26,876,588 -0.81(-1.69%)
Feb 10, 2022 47.92 48.57 47.73 47.89 22,045,118 -0.83(-1.71%)
Feb 09, 2022 48.46 48.75 48.21 48.73 19,548,882 +0.55(+1.14%)
Feb 08, 2022 48.05 48.50 47.80 48.18 18,349,562 +0.34(+0.72%)
Feb 07, 2022 48.41 48.49 47.69 47.83 19,436,342 -0.46(-0.95%)
Feb 04, 2022 48.13 48.64 47.70 48.29 23,700,426 -0.30(-0.62%)
Feb 03, 2022 49.38 48.55 48.60 29,025,380 -0.34(-0.70%)
Feb 02, 2022 48.89 49.20 48.32 48.94 20,708,098 +0.05(+0.10%)
Feb 01, 2022 48.12 48.96 47.86 48.89 23,992,738 +0.22(+0.44%)
Jan 28, 2022 46.88 48.84 46.73 48.68 35,208,904 +1.67(+3.56%)
Jan 27, 2022 44.52 49.02 44.52 47.00 50,208,428 -0.44(-0.93%)
Jan 26, 2022 48.48 49.29 46.87 47.44 34,949,760 -0.46(-0.96%)
Jan 25, 2022 48.23 48.90 47.79 47.91 32,829,624 -1.11(-2.27%)
Jan 24, 2022 49.50 50.13 47.76 49.02 42,473,124 +0.33(+0.68%)
Jan 21, 2022 49.32 49.88 48.61 48.69 33,866,044 -0.48(-0.98%)
Jan 20, 2022 49.45 50.53 49.10 49.17 20,481,294 -0.11(-0.22%)
Jan 19, 2022 49.16 49.71 48.47 49.27 18,234,536 +0.15(+0.30%)
Jan 18, 2022 50.00 50.31 49.01 49.13 23,885,826 -1.15(-2.28%)
Jan 14, 2022 50.27 0 +0.07(+0.14%)
Jan 13, 2022 49.73 50.60 49.07 50.20 18,306,474 +0.32(+0.65%)
Jan 12, 2022 50.35 50.61 49.75 49.88 18,384,316 -0.19(-0.37%)
Jan 11, 2022 49.52 50.11 49.30 50.07 18,952,996 +0.61(+1.23%)
Jan 10, 2022 49.31 49.85 48.82 49.46 20,649,122 +0.46(+0.94%)
Jan 07, 2022 49.29 49.53 48.92 49.00 18,278,078 -0.45(-0.91%)
Jan 06, 2022 49.37 49.91 49.13 49.45 18,679,830 +0.28(+0.58%)
Jan 05, 2022 49.51 50.13 49.10 49.17 21,171,926 +0.03(+0.06%)
Jan 04, 2022 49.65 49.95 48.87 49.14 25,119,730 -0.29(-0.59%)
Jan 03, 2022 48.69 49.64 48.43 49.43 21,254,488 +0.40(+0.81%)
Dec 31, 2021 49.48 49.97 48.99 49.03 12,672,421 -0.25(-0.51%)
Dec 30, 2021 49.41 49.88 49.22 49.28 11,643,081 +0.00(+0.00%)
Dec 29, 2021 49.32 49.46 49.01 49.28 14,612,047 +0.08(+0.16%)
Dec 28, 2021 49.17 49.70 49.01 49.21 9,528,711 +0.04(+0.08%)
Dec 27, 2021 48.73 49.28 48.38 49.17 16,858,246 +0.43(+0.88%)
Dec 23, 2021 48.10 48.92 48.04 48.74 18,908,184 +0.97(+2.04%)
Dec 22, 2021 47.52 47.89 47.18 47.76 31,876,398 +0.17(+0.35%)
Dec 21, 2021 47.38 48.04 47.15 47.60 20,278,428 +0.45(+0.95%)
Dec 20, 2021 47.00 47.42 46.74 47.15 19,492,088 -0.34(-0.72%)
Dec 17, 2021 46.97 47.98 46.80 47.49 42,601,264 -0.09(-0.18%)
Dec 16, 2021 47.30 48.24 47.17 47.58 29,148,548 +0.64(+1.37%)
Dec 15, 2021 46.90 47.45 46.54 46.94 23,647,540 -0.54(-1.14%)
Dec 14, 2021 45.10 47.74 45.10 47.48 35,639,128 +1.00(+2.15%)
Dec 13, 2021 46.74 47.15 46.23 46.48 30,664,526 -0.72(-1.53%)
Dec 10, 2021 47.03 47.26 46.55 47.20 28,603,552 -0.63(-1.32%)
Dec 09, 2021 47.41 47.83 46.36 47.83 36,042,056 +0.16(+0.33%)
Dec 08, 2021 48.00 48.55 47.34 47.68 37,574,756 -0.94(-1.93%)
Dec 07, 2021 50.95 51.82 47.46 48.61 47,302,920 -2.38(-4.68%)
Dec 06, 2021 50.85 51.94 50.72 51.00 22,925,156 +0.56(+1.10%)
Dec 03, 2021 50.11 50.90 50.08 50.44 22,943,938 +0.27(+0.54%)
Dec 02, 2021 48.48 50.62 48.40 50.17 26,900,874 +2.36(+4.93%)
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.