Comcast Corp (NQ: CMCSA )

39.78 +0.50 (+1.29%)
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 10.55 10.60 10.40 10.40 64,870,184 -0.11(-1.00%)
Apr 27, 2007 10.60 10.63 10.38 10.51 63,010,184 -0.07(-0.63%)
Apr 26, 2007 11.10 11.10 10.57 10.58 86,058,848 -0.39(-3.52%)
Apr 25, 2007 10.76 11.01 10.71 10.96 51,962,276 +0.22(+2.03%)
Apr 24, 2007 10.77 10.85 10.64 10.74 32,848,628 -0.05(-0.43%)
Apr 23, 2007 10.88 10.98 10.72 10.79 29,383,890 -0.10(-0.93%)
Apr 20, 2007 10.93 10.97 10.73 10.89 45,346,040 +0.14(+1.27%)
Apr 19, 2007 10.74 10.80 10.69 10.76 23,018,528 -0.11(-0.97%)
Apr 18, 2007 10.85 10.92 10.76 10.86 23,508,978 -0.07(-0.61%)
Apr 17, 2007 10.85 10.99 10.84 10.93 26,707,510 +0.04(+0.39%)
Apr 16, 2007 11.05 11.06 10.83 10.88 38,986,704 -0.11(-1.03%)
Apr 13, 2007 10.92 11.06 10.89 11.00 37,859,380 +0.12(+1.11%)
Apr 12, 2007 10.77 10.90 10.61 10.88 36,377,192 +0.18(+1.64%)
Apr 11, 2007 10.54 10.87 10.51 10.70 70,081,576 +0.28(+2.66%)
Apr 10, 2007 10.26 10.46 10.26 10.42 31,822,966 +0.10(+0.95%)
Apr 09, 2007 10.38 10.45 10.28 10.33 19,506,138 -0.06(-0.56%)
Apr 05, 2007 10.23 10.40 10.22 10.38 24,128,224 +0.10(+0.95%)
Apr 04, 2007 10.27 10.30 10.17 10.29 36,829,988 +0.05(+0.46%)
Apr 03, 2007 10.13 10.30 10.05 10.24 44,499,576 +0.20(+1.94%)
Apr 02, 2007 10.13 10.15 9.991 10.05 26,648,110 -0.08(-0.81%)
Mar 30, 2007 10.11 10.15 10.02 10.13 33,172,662 +0.04(+0.35%)
Mar 29, 2007 10.16 10.18 9.960 10.09 38,136,464 +0.04(+0.39%)
Mar 28, 2007 10.07 10.15 10.02 10.05 45,083,328 -0.12(-1.23%)
Mar 27, 2007 10.26 10.28 10.13 10.18 27,126,822 -0.09(-0.84%)
Mar 26, 2007 10.32 10.34 10.17 10.26 34,805,524 -0.08(-0.79%)
Mar 23, 2007 10.46 10.54 10.33 10.35 29,420,930 -0.09(-0.82%)
Mar 22, 2007 10.50 10.54 10.38 10.43 25,684,314 -0.05(-0.45%)
Mar 21, 2007 10.26 10.48 10.15 10.48 38,792,284 +0.22(+2.17%)
Mar 20, 2007 10.11 10.30 10.02 10.26 34,838,844 +0.15(+1.47%)
Mar 19, 2007 9.952 10.11 9.952 10.11 29,963,476 +0.18(+1.81%)
Mar 16, 2007 10.05 10.05 9.905 9.928 50,908,020 -0.11(-1.09%)
Mar 15, 2007 10.12 10.12 9.979 10.04 34,071,288 -0.04(-0.43%)
Mar 14, 2007 10.02 10.10 9.858 10.08 44,530,784 +0.12(+1.25%)
Mar 13, 2007 10.21 10.17 9.952 9.956 51,387,420 -0.26(-2.52%)
Mar 12, 2007 10.09 10.25 10.07 10.21 26,628,794 +0.02(+0.19%)
Mar 09, 2007 10.31 10.31 10.15 10.19 32,078,816 +0.04(+0.35%)
Mar 08, 2007 10.15 10.21 10.08 10.16 34,163,368 +0.10(+0.97%)
Mar 07, 2007 9.995 10.18 9.975 10.06 47,938,840 -0.04(-0.39%)
Mar 06, 2007 9.956 10.23 9.839 10.10 63,433,980 +0.23(+2.29%)
Mar 05, 2007 9.893 9.995 9.807 9.874 66,939,884 -0.05(-0.55%)
Mar 02, 2007 9.854 10.04 9.819 9.928 51,741,720 -0.04(-0.39%)
Mar 01, 2007 9.800 10.12 9.651 9.967 64,065,636 -0.07(-0.70%)
Feb 28, 2007 9.819 10.09 9.772 10.04 64,245,100 +0.16(+1.66%)
Feb 27, 2007 10.26 10.26 9.725 9.874 82,190,568 -0.46(-4.42%)
Feb 26, 2007 10.61 10.65 10.24 10.33 54,495,480 -0.26(-2.43%)
Feb 23, 2007 10.64 10.69 10.46 10.59 47,255,444 -0.12(-1.17%)
Feb 22, 2007 10.87 10.90 10.58 10.71 37,545,520 +3.48(+48.15%)
Feb 21, 2007 7.145 7.256 7.138 7.231 32,884,384 +0.04(+0.58%)
Feb 20, 2007 7.179 7.209 7.122 7.190 40,983,672 -0.03(-0.43%)
Feb 16, 2007 7.134 7.231 7.099 7.221 39,985,568 +0.05(+0.70%)
Feb 15, 2007 7.158 7.181 7.091 7.171 27,076,112 -0.00(-0.05%)
Feb 14, 2007 7.117 7.223 7.113 7.174 39,703,740 +0.06(+0.88%)
Feb 13, 2007 6.950 7.148 6.921 7.112 55,719,508 +0.18(+2.55%)
Feb 12, 2007 7.086 7.113 6.883 6.935 65,439,936 -0.15(-2.06%)
Feb 09, 2007 7.221 7.236 7.014 7.080 64,015,120 -0.10(-1.45%)
Feb 08, 2007 7.387 7.389 7.150 7.184 63,533,512 -0.20(-2.66%)
Feb 07, 2007 7.367 7.458 7.316 7.380 39,353,452 +0.02(+0.24%)
Feb 06, 2007 7.422 7.429 7.295 7.363 40,813,308 -0.03(-0.42%)
Feb 05, 2007 7.455 7.462 7.367 7.394 40,635,004 -0.08(-1.02%)
Feb 02, 2007 7.462 7.502 7.436 7.471 48,836,640 +0.03(+0.35%)
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.