Stock Quote

Comcast Corp (NQ: CMCSA )

36.56 +1.08 (+3.05%)
Streaming Delayed Price Updated: 3:53 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 13.50 13.51 13.02 13.12 35,079,180 -0.39(-2.88%)
Sep 29, 2009 13.24 13.54 13.22 13.50 38,203,996 +0.26(+1.99%)
Sep 28, 2009 13.07 13.25 13.01 13.24 20,770,748 +0.27(+2.10%)
Sep 25, 2009 12.97 13.07 12.84 12.97 22,834,524 -0.02(-0.18%)
Sep 24, 2009 13.15 13.19 12.87 12.99 29,982,290 -0.09(-0.71%)
Sep 23, 2009 13.42 13.43 13.06 13.08 47,783,664 -0.29(-2.15%)
Sep 22, 2009 13.41 13.55 13.32 13.37 21,504,168 -0.04(-0.29%)
Sep 21, 2009 13.39 13.46 13.28 13.41 18,593,394 -0.02(-0.17%)
Sep 18, 2009 13.32 13.52 13.15 13.43 41,315,024 +0.19(+1.41%)
Sep 17, 2009 13.58 13.59 13.20 13.25 32,125,164 -0.39(-2.85%)
Sep 16, 2009 13.51 13.74 13.32 13.64 30,290,654 +0.10(+0.75%)
Sep 15, 2009 13.50 13.63 13.40 13.53 31,946,528 -0.02(-0.12%)
Sep 14, 2009 13.24 13.55 13.15 13.55 27,755,272 +0.18(+1.34%)
Sep 11, 2009 13.29 13.40 13.20 13.37 25,139,496 +0.05(+0.35%)
Sep 10, 2009 13.01 13.32 13.00 13.32 32,661,714 +0.23(+1.78%)
Sep 09, 2009 12.80 13.12 12.70 13.09 34,231,864 +0.30(+2.31%)
Sep 08, 2009 12.70 12.87 12.63 12.80 25,900,938 +0.11(+0.86%)
Sep 04, 2009 12.04 12.75 11.95 12.69 37,135,256 +0.66(+5.49%)
Sep 03, 2009 11.97 12.08 11.89 12.03 26,795,378 +0.05(+0.39%)
Sep 02, 2009 11.76 12.07 11.69 11.98 28,487,240 +0.21(+1.78%)
Sep 01, 2009 11.83 12.13 11.69 11.77 46,694,184 -0.13(-1.11%)
Aug 31, 2009 12.09 12.23 11.83 11.90 27,231,710 -0.30(-2.48%)
Aug 28, 2009 12.11 12.32 12.01 12.21 26,313,910 +0.12(+1.03%)
Aug 27, 2009 11.73 12.14 11.63 12.08 33,767,656 +0.32(+2.71%)
Aug 26, 2009 11.81 11.93 11.70 11.76 30,729,658 -0.05(-0.46%)
Aug 25, 2009 11.75 12.06 11.73 11.82 34,089,648 +0.09(+0.73%)
Aug 24, 2009 11.69 11.86 11.66 11.73 24,106,114 +0.02(+0.20%)
Aug 21, 2009 11.52 11.79 11.26 11.71 33,762,976 +0.40(+3.57%)
Aug 20, 2009 11.31 11.43 11.24 11.30 32,248,188 -0.05(-0.41%)
Aug 19, 2009 11.01 11.41 10.98 11.35 32,179,068 +0.21(+1.88%)
Aug 18, 2009 11.30 11.35 11.11 11.14 28,107,950 -0.17(-1.51%)
Aug 17, 2009 11.34 11.40 11.22 11.31 22,125,822 -0.19(-1.69%)
Aug 14, 2009 11.58 11.69 11.22 11.51 21,363,376 -0.11(-0.94%)
Aug 13, 2009 11.52 11.68 11.37 11.62 29,798,898 +0.08(+0.67%)
Aug 12, 2009 11.47 11.66 11.47 11.54 28,649,024 +0.07(+0.61%)
Aug 11, 2009 11.69 11.69 11.41 11.47 23,006,076 -0.19(-1.60%)
Aug 10, 2009 11.59 11.78 11.49 11.65 27,530,874 +0.03(+0.27%)
Aug 07, 2009 11.67 11.89 11.55 11.62 40,419,852 -0.07(-0.60%)
Aug 06, 2009 11.99 12.12 11.61 11.69 32,021,020 -0.01(-0.07%)
Aug 05, 2009 11.83 11.90 11.57 11.70 28,741,822 -0.26(-2.21%)
Aug 04, 2009 11.67 12.18 11.67 11.97 43,124,416 +0.21(+1.78%)
Aug 03, 2009 11.58 11.78 11.47 11.76 22,288,670 +0.21(+1.82%)
Jul 31, 2009 11.65 11.72 11.44 11.55 22,001,126 -0.12(-1.07%)
Jul 30, 2009 11.51 11.82 11.46 11.67 29,515,150 +0.33(+2.95%)
Jul 29, 2009 11.55 11.65 11.23 11.34 21,236,826 -0.23(-2.01%)
Jul 28, 2009 11.55 11.62 11.44 11.57 24,133,164 +0.00(+0.00%)
Jul 27, 2009 11.25 11.58 11.13 11.57 24,251,872 +0.30(+2.69%)
Jul 24, 2009 11.21 11.29 11.06 11.27 15,077,895 +0.01(+0.07%)
Jul 23, 2009 11.01 11.30 10.89 11.26 24,797,698 +0.26(+2.40%)
Jul 22, 2009 11.10 11.13 10.92 10.99 18,224,520 -0.12(-1.12%)
Jul 21, 2009 11.30 11.37 10.93 11.12 20,664,426 -0.15(-1.31%)
Jul 20, 2009 10.95 11.28 10.95 11.27 16,885,212 +0.27(+2.47%)
Jul 17, 2009 11.04 11.04 10.80 10.99 16,062,834 -0.01(-0.07%)
Jul 16, 2009 10.97 11.04 10.81 11.00 14,686,816 +0.05(+0.43%)
Jul 15, 2009 10.62 10.97 10.53 10.96 20,237,810 +0.42(+3.98%)
Jul 14, 2009 10.50 10.64 10.45 10.54 16,290,124 +0.03(+0.30%)
Jul 13, 2009 10.29 10.52 10.13 10.50 21,777,280 +0.20(+1.96%)
Jul 10, 2009 10.36 10.48 10.16 10.30 18,294,102 -0.10(-0.97%)
Jul 09, 2009 10.54 10.62 10.33 10.40 20,775,254 -0.09(-0.81%)
Jul 08, 2009 10.38 10.60 10.35 10.49 33,600,616 +0.16(+1.50%)
Jul 07, 2009 10.75 10.76 10.30 10.33 33,567,448 -0.47(-4.32%)
Jul 06, 2009 10.71 10.89 10.67 10.80 19,136,438 +0.01(+0.07%)
Jul 02, 2009 11.12 11.24 10.72 10.79 23,864,438 -0.45(-4.01%)
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.