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 (%)
Sep 30, 2010 14.38 14.38 14.06 14.27 35,473,312 -0.06(-0.39%)
Sep 29, 2010 14.41 14.47 14.16 14.33 25,380,042 -0.15(-1.01%)
Sep 28, 2010 14.53 14.73 14.28 14.48 32,025,758 +0.02(+0.14%)
Sep 27, 2010 14.60 14.61 14.41 14.46 24,682,148 -0.21(-1.40%)
Sep 24, 2010 14.37 14.68 14.27 14.66 25,472,722 +0.51(+3.63%)
Sep 23, 2010 14.08 14.40 13.93 14.15 22,887,544 -0.02(-0.17%)
Sep 22, 2010 14.42 14.57 14.11 14.17 25,197,122 -0.14(-1.01%)
Sep 21, 2010 14.27 14.43 14.23 14.32 25,397,152 +0.03(+0.18%)
Sep 20, 2010 14.02 14.45 14.01 14.29 27,707,388 +0.36(+2.61%)
Sep 17, 2010 13.94 14.22 13.91 13.93 39,609,104 -0.31(-2.19%)
Sep 15, 2010 13.96 14.53 13.82 14.24 57,677,460 +0.19(+1.38%)
Sep 14, 2010 14.49 14.53 14.04 14.04 39,765,596 -0.50(-3.43%)
Sep 13, 2010 14.61 14.65 14.31 14.54 24,165,666 +0.02(+0.12%)
Sep 10, 2010 14.25 14.60 14.20 14.53 22,078,368 +0.33(+2.34%)
Sep 09, 2010 14.31 14.35 14.13 14.19 12,639,179 +0.05(+0.34%)
Sep 08, 2010 14.08 14.34 14.05 14.15 13,070,523 +0.09(+0.67%)
Sep 07, 2010 14.26 14.33 13.97 14.05 18,047,074 -0.32(-2.25%)
Sep 03, 2010 14.40 14.50 14.15 14.38 14,310,096 +0.10(+0.72%)
Sep 02, 2010 14.25 14.30 14.02 14.27 28,004,930 +0.11(+0.78%)
Sep 01, 2010 13.87 14.31 13.85 14.16 54,401,132 +0.67(+4.94%)
Aug 31, 2010 13.33 13.64 13.30 13.50 27,739,534 +0.08(+0.56%)
Aug 30, 2010 13.54 13.61 13.42 13.42 16,778,174 -0.20(-1.45%)
Aug 27, 2010 13.56 13.67 13.33 13.62 22,132,124 +0.17(+1.29%)
Aug 26, 2010 13.72 13.85 13.41 13.44 25,365,552 -0.24(-1.75%)
Aug 25, 2010 13.27 13.80 13.23 13.68 32,948,792 +0.25(+1.90%)
Aug 24, 2010 13.65 13.71 13.41 13.43 30,014,370 -0.35(-2.52%)
Aug 23, 2010 14.19 14.22 13.76 13.78 25,508,796 -0.28(-2.02%)
Aug 20, 2010 14.02 14.10 13.86 14.06 21,286,868 -0.02(-0.17%)
Aug 19, 2010 14.16 14.24 13.89 14.08 26,222,452 -0.21(-1.49%)
Aug 18, 2010 14.04 14.49 14.01 14.30 29,339,058 +0.28(+1.97%)
Aug 17, 2010 14.12 14.22 13.99 14.02 29,093,036 +0.01(+0.06%)
Aug 16, 2010 14.08 14.17 13.90 14.01 15,569,103 -0.09(-0.67%)
Aug 13, 2010 14.21 14.30 14.08 14.11 18,666,216 -0.24(-1.65%)
Aug 12, 2010 14.01 14.42 13.95 14.34 29,384,376 +0.13(+0.89%)
Aug 11, 2010 14.38 14.48 14.19 14.22 28,994,500 -0.47(-3.22%)
Aug 10, 2010 14.60 14.76 14.42 14.69 28,633,868 -0.09(-0.64%)
Aug 09, 2010 14.80 14.88 14.72 14.79 23,882,632 +0.07(+0.48%)
Aug 06, 2010 14.79 14.81 14.19 14.72 55,320,496 -0.24(-1.58%)
Aug 05, 2010 15.05 15.24 14.91 14.95 26,365,260 -0.23(-1.51%)
Aug 04, 2010 15.28 15.32 15.03 15.18 22,074,122 +0.02(+0.10%)
Aug 03, 2010 15.33 15.39 15.03 15.17 18,269,096 -0.21(-1.39%)
Aug 02, 2010 15.58 15.63 15.24 15.38 32,578,150 +0.01(+0.05%)
Jul 30, 2010 14.88 15.56 14.87 15.37 34,221,460 +0.27(+1.78%)
Jul 29, 2010 15.48 15.60 14.89 15.10 30,422,932 -0.34(-2.20%)
Jul 28, 2010 15.09 15.57 14.87 15.44 37,867,248 +0.18(+1.19%)
Jul 27, 2010 15.38 15.46 15.05 15.26 27,526,356 -0.11(-0.72%)
Jul 26, 2010 15.25 15.39 15.13 15.37 19,369,786 +0.12(+0.78%)
Jul 23, 2010 14.87 15.32 14.81 15.25 24,943,572 +0.39(+2.66%)
Jul 22, 2010 14.58 15.00 14.57 14.86 26,335,972 +0.37(+2.56%)
Jul 21, 2010 14.88 14.90 14.30 14.49 44,591,824 -0.40(-2.70%)
Jul 20, 2010 14.79 14.96 14.67 14.89 28,166,036 -0.12(-0.79%)
Jul 19, 2010 14.63 15.07 14.58 15.01 26,897,320 +0.37(+2.54%)
Jul 16, 2010 15.24 15.28 14.59 14.64 34,249,052 -0.61(-3.99%)
Jul 15, 2010 15.02 15.27 14.90 15.24 28,953,910 +0.26(+1.74%)
Jul 14, 2010 15.02 15.17 14.89 14.98 21,591,454 -0.03(-0.21%)
Jul 13, 2010 14.76 15.17 14.72 15.02 36,993,316 +0.40(+2.76%)
Jul 12, 2010 14.15 14.68 14.09 14.61 38,320,024 +0.35(+2.43%)
Jul 09, 2010 14.12 14.28 14.02 14.27 24,573,142 +0.18(+1.29%)
Jul 08, 2010 14.18 14.22 13.92 14.08 48,868,800 +0.00(+0.00%)
Jul 07, 2010 14.05 14.11 13.84 14.08 33,765,956 +0.03(+0.22%)
Jul 06, 2010 13.89 14.29 13.87 14.05 49,515,788 +0.27(+1.95%)
Jul 02, 2010 13.95 14.01 13.67 13.78 23,677,464 -0.15(-1.05%)
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.