Comcast Corp (NQ: CMCSA )

40.84 +1.02 (+2.57%)
Streaming Delayed Price Updated: 10:46 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 25.66 25.71 25.30 25.38 24,924,716 -0.30(-1.19%)
Nov 27, 2015 25.57 25.78 25.45 25.68 6,801,071 +0.08(+0.31%)
Nov 25, 2015 25.66 25.60 25.60 25.60 14,597,224 -0.11(-0.42%)
Nov 24, 2015 25.74 25.74 25.48 25.71 20,386,410 -0.20(-0.76%)
Nov 23, 2015 26.11 26.26 25.79 25.91 14,633,010 -0.32(-1.22%)
Nov 20, 2015 26.32 26.36 26.07 26.23 22,067,942 +0.12(+0.45%)
Nov 19, 2015 26.07 26.27 25.95 26.11 18,817,576 +0.02(+0.10%)
Nov 18, 2015 25.50 26.12 25.45 26.09 21,077,350 +0.60(+2.34%)
Nov 17, 2015 25.43 25.64 25.27 25.49 19,607,244 -0.09(-0.35%)
Nov 16, 2015 25.21 25.61 25.08 25.58 18,506,938 +0.46(+1.85%)
Nov 13, 2015 25.56 25.74 25.10 25.12 18,680,028 -0.53(-2.05%)
Nov 12, 2015 25.58 25.90 25.48 25.64 21,374,088 -0.03(-0.10%)
Nov 11, 2015 25.78 25.78 25.54 25.67 14,510,445 -0.01(-0.03%)
Nov 10, 2015 25.55 25.85 25.50 25.68 21,181,296 +0.09(+0.36%)
Nov 09, 2015 25.53 25.65 25.22 25.58 20,458,384 -0.11(-0.42%)
Nov 06, 2015 25.70 25.77 25.37 25.69 30,633,682 -0.08(-0.32%)
Nov 05, 2015 25.64 25.82 25.44 25.78 22,661,856 +0.15(+0.57%)
Nov 04, 2015 26.06 26.28 25.50 25.63 33,528,390 -0.46(-1.76%)
Nov 03, 2015 26.03 26.16 25.85 26.09 20,255,298 -0.08(-0.29%)
Nov 02, 2015 26.12 26.38 26.06 26.16 18,234,446 +0.05(+0.19%)
Oct 30, 2015 26.32 26.43 26.10 26.11 26,050,996 -0.18(-0.70%)
Oct 29, 2015 25.89 26.39 25.78 26.30 21,887,604 +0.47(+1.81%)
Oct 28, 2015 25.79 26.10 25.45 25.83 27,913,908 +0.17(+0.65%)
Oct 27, 2015 26.00 26.06 24.89 25.66 37,980,940 -0.27(-1.03%)
Oct 26, 2015 25.87 26.04 25.76 25.93 25,568,488 +0.08(+0.32%)
Oct 23, 2015 25.94 25.94 25.69 25.85 24,227,526 +0.12(+0.45%)
Oct 22, 2015 25.51 25.85 25.51 25.73 24,687,028 +0.25(+0.97%)
Oct 21, 2015 25.76 25.85 25.46 25.48 19,684,530 -0.18(-0.71%)
Oct 20, 2015 25.52 25.77 25.52 25.67 16,237,424 -0.00(-0.02%)
Oct 19, 2015 25.50 25.69 25.41 25.67 15,568,796 +0.10(+0.39%)
Oct 16, 2015 25.53 25.59 25.35 25.57 15,282,564 +0.13(+0.51%)
Oct 15, 2015 25.25 25.47 25.04 25.44 16,741,685 +0.45(+1.79%)
Oct 14, 2015 25.10 25.21 24.95 25.00 23,232,882 -0.09(-0.37%)
Oct 13, 2015 25.08 25.37 24.95 25.09 18,900,086 -0.05(-0.18%)
Oct 12, 2015 25.28 25.47 25.10 25.13 21,019,446 -0.09(-0.36%)
Oct 09, 2015 25.42 25.44 25.07 25.23 22,827,784 -0.20(-0.80%)
Oct 08, 2015 24.77 25.47 24.63 25.43 30,987,684 +0.54(+2.15%)
Oct 07, 2015 24.74 25.02 24.62 24.89 19,753,856 +0.30(+1.23%)
Oct 06, 2015 24.77 24.97 24.29 24.59 23,212,180 -0.27(-1.09%)
Oct 05, 2015 24.66 24.90 24.55 24.86 23,184,398 +0.43(+1.75%)
Oct 02, 2015 23.65 24.45 23.53 24.43 28,677,480 +0.55(+2.28%)
Oct 01, 2015 23.94 24.02 23.52 23.89 28,589,904 +0.22(+0.93%)
Sep 30, 2015 23.16 23.71 23.11 23.67 29,084,442 +0.72(+3.16%)
Sep 29, 2015 22.95 23.19 22.80 22.95 35,787,372 +0.14(+0.60%)
Sep 28, 2015 23.52 23.53 22.74 22.81 41,461,544 -0.72(-3.06%)
Sep 25, 2015 23.94 23.94 23.37 23.53 31,589,600 -0.12(-0.49%)
Sep 24, 2015 23.71 23.83 23.30 23.64 25,904,510 -0.23(-0.96%)
Sep 23, 2015 24.20 24.23 23.75 23.87 16,406,002 -0.14(-0.59%)
Sep 22, 2015 23.83 24.07 23.62 24.01 24,447,898 -0.07(-0.31%)
Sep 21, 2015 23.97 24.24 23.86 24.09 31,520,042 +0.20(+0.82%)
Sep 18, 2015 24.14 24.35 23.77 23.89 185,682,144 -0.43(-1.78%)
Sep 17, 2015 24.19 24.66 24.03 24.33 41,617,872 +0.30(+1.25%)
Sep 16, 2015 23.81 24.17 23.71 24.03 29,300,632 +0.25(+1.06%)
Sep 15, 2015 23.39 23.84 23.25 23.78 20,712,540 +0.37(+1.57%)
Sep 14, 2015 23.59 23.59 23.22 23.41 25,532,308 -0.07(-0.28%)
Sep 11, 2015 23.41 23.57 23.28 23.47 27,225,928 -0.05(-0.23%)
Sep 10, 2015 23.51 23.69 23.30 23.53 28,757,816 -0.05(-0.23%)
Sep 09, 2015 24.10 24.21 23.53 23.58 33,455,180 -0.18(-0.77%)
Sep 08, 2015 23.61 23.79 23.50 23.76 26,439,892 +0.55(+2.38%)
Sep 04, 2015 23.07 23.21 23.21 23.21 28,498,548 -0.18(-0.77%)
Sep 03, 2015 23.38 23.67 23.31 23.39 29,287,958 +0.14(+0.59%)
Sep 02, 2015 23.29 23.37 22.99 23.25 40,791,200 +0.36(+1.56%)
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.