Stock Quote

Comcast Corp (NQ: CMCSA )

36.64 +1.16 (+3.27%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 35.47 35.68 35.11 35.48 16,528,652 -0.11(-0.31%)
Nov 28, 2022 35.36 35.66 35.25 35.59 19,257,306 -0.06(-0.17%)
Nov 25, 2022 35.63 35.98 35.49 35.65 10,810,922 +0.12(+0.34%)
Nov 23, 2022 35.03 35.68 34.95 35.53 17,890,540 +0.43(+1.23%)
Nov 22, 2022 34.57 35.20 34.44 35.10 25,803,446 +0.75(+2.18%)
Nov 21, 2022 34.62 34.89 34.03 34.35 19,978,876 -0.15(-0.43%)
Nov 18, 2022 34.42 34.91 34.28 34.50 21,524,828 +0.24(+0.70%)
Nov 17, 2022 33.46 34.55 33.20 34.26 26,019,364 +0.28(+0.82%)
Nov 16, 2022 34.20 34.52 33.65 33.98 19,477,750 -0.30(-0.88%)
Nov 15, 2022 34.63 35.08 33.95 34.28 26,088,020 +0.15(+0.44%)
Nov 14, 2022 33.90 34.66 33.81 34.13 28,778,100 +0.11(+0.32%)
Nov 11, 2022 33.13 34.06 32.83 34.02 24,484,900 +1.25(+3.81%)
Nov 10, 2022 32.73 32.90 32.16 32.77 31,529,076 +1.38(+4.40%)
Nov 09, 2022 31.66 31.90 31.18 31.39 20,854,300 -0.51(-1.60%)
Nov 08, 2022 31.72 32.34 31.47 31.90 21,878,496 +0.30(+0.95%)
Nov 07, 2022 31.33 31.85 31.12 31.60 26,661,876 +0.60(+1.94%)
Nov 04, 2022 30.68 31.44 30.38 31.00 28,961,988 +0.62(+2.04%)
Nov 03, 2022 30.46 30.58 30.04 30.38 29,244,480 -0.53(-1.71%)
Nov 02, 2022 31.49 30.85 30.91 25,285,888 -0.65(-2.06%)
Nov 01, 2022 31.99 32.61 31.54 31.56 23,333,388 -0.18(-0.57%)
Oct 31, 2022 31.88 31.88 31.23 31.74 25,874,544 -0.21(-0.66%)
Oct 28, 2022 31.45 32.02 30.63 31.95 34,414,064 -0.02(-0.06%)
Oct 27, 2022 32.99 34.26 31.86 31.97 38,958,252 +0.47(+1.49%)
Oct 26, 2022 32.00 32.18 31.45 31.50 32,064,848 -0.06(-0.19%)
Oct 25, 2022 31.20 31.61 31.08 31.56 25,316,044 +0.48(+1.54%)
Oct 24, 2022 30.84 31.38 30.73 31.08 28,650,478 +0.60(+1.97%)
Oct 21, 2022 30.31 30.75 30.05 30.48 30,824,616 +0.02(+0.07%)
Oct 20, 2022 30.50 30.80 30.26 30.46 22,997,024 +0.08(+0.26%)
Oct 19, 2022 30.73 30.95 30.26 30.38 29,084,688 -0.37(-1.20%)
Oct 18, 2022 31.33 31.59 30.47 30.75 29,235,162 -0.07(-0.23%)
Oct 17, 2022 30.47 30.96 30.40 30.82 29,155,388 +0.77(+2.56%)
Oct 14, 2022 30.52 30.84 30.01 30.05 27,617,876 -0.18(-0.60%)
Oct 13, 2022 28.67 30.51 28.39 30.23 35,210,040 +1.54(+5.37%)
Oct 12, 2022 28.73 29.33 28.52 28.69 29,783,244 +0.01(+0.03%)
Oct 11, 2022 28.93 29.15 28.62 28.68 34,744,528 -0.45(-1.54%)
Oct 10, 2022 29.54 29.75 29.03 29.13 23,583,108 -0.14(-0.48%)
Oct 07, 2022 29.88 29.98 29.20 29.27 28,850,610 -0.78(-2.60%)
Oct 06, 2022 30.63 30.72 29.98 30.05 32,508,352 -0.69(-2.24%)
Oct 05, 2022 30.53 30.91 30.14 30.74 22,332,756 -0.25(-0.81%)
Oct 04, 2022 30.49 31.10 30.40 30.99 28,183,204 +0.63(+2.08%)
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.