Comcast Corp (NQ: CMCSA )

40.27 +0.45 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 23.69 23.69 23.48 23.59 13,385,817 +0.07(+0.32%)
Nov 26, 2014 23.48 23.51 23.51 23.51 22,249,232 +0.10(+0.42%)
Nov 25, 2014 23.01 23.44 22.91 23.41 42,432,756 +0.66(+2.92%)
Nov 24, 2014 22.46 22.76 22.44 22.75 31,225,768 +0.39(+1.73%)
Nov 21, 2014 22.68 22.82 22.27 22.36 45,684,052 -0.12(-0.55%)
Nov 20, 2014 22.48 22.53 22.35 22.49 22,345,314 +0.00(+0.00%)
Nov 19, 2014 22.47 22.50 22.29 22.49 40,360,724 -0.02(-0.07%)
Nov 18, 2014 22.41 22.57 22.24 22.50 33,414,010 +0.11(+0.51%)
Nov 17, 2014 22.33 22.48 22.20 22.39 31,571,208 +0.02(+0.08%)
Nov 14, 2014 22.53 22.53 22.24 22.37 24,226,754 -0.08(-0.37%)
Nov 13, 2014 22.21 22.58 22.08 22.45 50,184,216 +0.29(+1.31%)
Nov 12, 2014 21.92 22.33 21.87 22.17 69,892,288 +0.26(+1.21%)
Nov 11, 2014 21.87 21.95 21.32 21.90 94,273,568 +0.00(+0.02%)
Nov 10, 2014 22.84 22.85 21.42 21.90 159,905,488 -0.91(-3.99%)
Nov 07, 2014 22.93 22.93 22.50 22.81 42,371,808 -0.10(-0.42%)
Nov 06, 2014 22.86 22.93 22.58 22.90 24,217,238 +0.12(+0.53%)
Nov 05, 2014 22.69 22.84 22.52 22.78 22,774,166 +0.19(+0.84%)
Nov 04, 2014 23.00 23.05 22.41 22.59 32,939,962 -0.40(-1.74%)
Nov 03, 2014 22.85 23.08 22.85 22.99 28,521,910 +0.10(+0.45%)
Oct 31, 2014 23.03 23.03 22.65 22.89 42,785,288 +0.41(+1.84%)
Oct 30, 2014 22.50 22.70 22.36 22.48 31,960,404 -0.23(-1.00%)
Oct 29, 2014 22.57 22.72 22.48 22.70 40,247,540 +0.07(+0.31%)
Oct 28, 2014 22.39 22.72 22.39 22.63 35,135,300 +0.28(+1.26%)
Oct 27, 2014 22.42 22.55 22.26 22.35 32,121,130 -0.09(-0.39%)
Oct 24, 2014 22.20 22.61 22.10 22.44 54,179,224 +0.43(+1.95%)
Oct 23, 2014 21.58 22.13 21.46 22.01 52,910,460 +0.72(+3.36%)
Oct 22, 2014 21.58 21.75 21.23 21.29 54,123,964 -0.29(-1.34%)
Oct 21, 2014 21.37 21.83 21.35 21.58 67,995,808 +0.37(+1.73%)
Oct 20, 2014 20.96 21.28 20.77 21.21 34,327,256 +0.26(+1.22%)
Oct 17, 2014 20.67 21.30 20.67 20.96 70,702,856 +0.45(+2.20%)
Oct 16, 2014 20.72 20.78 20.48 20.51 108,292,032 -0.52(-2.48%)
Oct 15, 2014 20.99 21.21 20.40 21.03 99,744,120 -0.26(-1.20%)
Oct 14, 2014 21.52 21.65 21.24 21.28 65,059,536 -0.07(-0.33%)
Oct 13, 2014 21.64 21.93 21.33 21.35 53,494,620 -0.41(-1.86%)
Oct 10, 2014 22.10 22.27 21.75 21.76 66,687,196 -0.29(-1.31%)
Oct 09, 2014 22.65 22.65 22.04 22.05 45,869,420 -0.60(-2.65%)
Oct 08, 2014 22.08 22.83 21.97 22.65 54,858,520 +0.64(+2.91%)
Oct 07, 2014 21.99 22.13 21.76 22.01 29,996,424 -0.07(-0.32%)
Oct 06, 2014 22.22 22.29 22.02 22.08 19,873,420 -0.11(-0.48%)
Oct 03, 2014 21.87 22.35 21.87 22.19 35,067,168 +0.34(+1.53%)
Oct 02, 2014 21.85 21.90 21.35 21.85 43,655,872 -0.04(-0.17%)
Oct 01, 2014 22.20 22.22 21.81 21.89 38,642,688 -0.35(-1.58%)
Sep 30, 2014 22.43 22.53 22.20 22.24 35,592,108 -0.16(-0.70%)
Sep 29, 2014 22.19 22.47 22.09 22.40 29,857,962 +0.01(+0.06%)
Sep 26, 2014 22.19 22.40 22.16 22.38 25,531,850 +0.12(+0.56%)
Sep 25, 2014 22.62 22.63 22.19 22.26 33,593,908 -0.38(-1.68%)
Sep 24, 2014 22.75 22.75 22.34 22.64 39,013,972 -0.05(-0.20%)
Sep 23, 2014 23.11 23.11 22.68 22.68 32,255,324 -0.37(-1.59%)
Sep 22, 2014 23.34 23.39 22.86 23.05 36,178,460 -0.36(-1.55%)
Sep 19, 2014 23.63 23.63 23.32 23.42 50,590,852 -0.05(-0.19%)
Sep 18, 2014 23.56 23.67 23.41 23.46 35,307,564 -0.10(-0.42%)
Sep 17, 2014 23.62 23.68 23.44 23.56 24,355,494 -0.06(-0.24%)
Sep 16, 2014 23.55 23.63 23.43 23.62 22,100,626 +0.09(+0.37%)
Sep 15, 2014 23.59 23.72 23.47 23.53 31,618,330 -0.02(-0.10%)
Sep 12, 2014 23.48 23.58 23.39 23.56 27,352,792 +0.04(+0.18%)
Sep 11, 2014 23.47 23.58 23.34 23.51 23,497,944 +0.03(+0.12%)
Sep 10, 2014 23.33 23.54 23.13 23.49 32,807,892 +0.12(+0.53%)
Sep 09, 2014 23.00 23.43 22.96 23.36 48,601,356 +0.30(+1.31%)
Sep 08, 2014 22.91 23.11 22.87 23.06 28,606,926 +0.07(+0.32%)
Sep 05, 2014 22.70 23.02 22.64 22.99 34,416,976 +0.34(+1.49%)
Sep 04, 2014 22.80 22.86 22.63 22.65 31,948,664 +0.00(+0.02%)
Sep 03, 2014 22.59 22.72 22.54 22.64 21,688,090 +0.04(+0.16%)
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.