Comcast Corp (NQ: CMCSA )

43.28 +0.21 (+0.49%)
Streaming Delayed Price Updated: 11:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 7.685 7.880 7.652 7.704 78,088,480 +0.11(+1.43%)
Apr 29, 2008 7.393 7.614 7.393 7.595 33,264,128 +0.15(+2.07%)
Apr 28, 2008 7.292 7.468 7.292 7.442 41,197,344 +0.12(+1.64%)
Apr 25, 2008 7.453 7.460 7.228 7.322 37,292,876 -0.09(-1.26%)
Apr 24, 2008 7.412 7.509 7.310 7.415 38,122,352 +0.01(+0.10%)
Apr 23, 2008 7.505 7.524 7.322 7.408 34,877,040 -0.06(-0.75%)
Apr 22, 2008 7.509 7.554 7.412 7.464 32,784,050 -0.12(-1.53%)
Apr 21, 2008 7.550 7.614 7.502 7.580 31,934,262 -0.02(-0.30%)
Apr 18, 2008 7.674 7.712 7.588 7.603 47,374,348 +0.04(+0.60%)
Apr 17, 2008 7.547 7.633 7.490 7.558 43,363,080 +0.09(+1.15%)
Apr 16, 2008 7.397 7.475 7.382 7.472 47,246,580 +0.08(+1.12%)
Apr 15, 2008 7.367 7.464 7.352 7.389 29,288,964 -0.02(-0.30%)
Apr 14, 2008 7.314 7.460 7.314 7.412 30,334,792 +0.04(+0.61%)
Apr 11, 2008 7.378 7.517 7.355 7.367 46,855,392 -0.12(-1.55%)
Apr 10, 2008 7.472 7.580 7.434 7.483 41,442,244 -0.05(-0.70%)
Apr 09, 2008 7.682 7.719 7.487 7.535 35,450,592 -0.15(-2.00%)
Apr 08, 2008 7.708 7.753 7.618 7.689 29,837,202 -0.09(-1.20%)
Apr 07, 2008 7.682 7.787 7.644 7.783 42,788,400 +0.18(+2.32%)
Apr 04, 2008 7.682 7.719 7.539 7.607 41,159,380 -0.06(-0.73%)
Apr 03, 2008 7.730 7.753 7.539 7.663 72,654,432 -0.01(-0.20%)
Apr 02, 2008 7.607 7.742 7.541 7.678 50,806,824 +0.13(+1.69%)
Apr 01, 2008 7.412 7.577 7.340 7.550 58,257,216 +0.30(+4.14%)
Mar 31, 2008 7.153 7.284 7.101 7.251 65,873,452 +0.13(+1.90%)
Mar 28, 2008 7.393 7.404 7.097 7.116 54,295,980 -0.22(-3.06%)
Mar 27, 2008 7.468 7.528 7.325 7.340 35,057,832 -0.05(-0.66%)
Mar 26, 2008 7.524 7.550 7.236 7.389 62,222,316 -0.31(-4.04%)
Mar 25, 2008 7.573 7.734 7.532 7.700 51,612,432 +0.12(+1.63%)
Mar 24, 2008 7.277 7.633 7.236 7.577 57,529,420 +0.32(+4.39%)
Mar 21, 2008 7.303 7.303 7.134 7.258 83,363,208 +0.00(+0.00%)
Mar 20, 2008 7.303 7.303 7.134 7.258 83,363,208 +0.01(+0.21%)
Mar 19, 2008 7.355 7.460 7.232 7.243 65,263,800 -0.02(-0.31%)
Mar 18, 2008 7.209 7.314 6.951 7.266 80,669,704 +0.20(+2.81%)
Mar 17, 2008 7.131 7.236 6.921 7.067 64,016,712 -0.03(-0.37%)
Mar 14, 2008 7.236 7.299 6.992 7.093 84,503,672 -0.18(-2.47%)
Mar 13, 2008 7.269 7.340 7.213 7.273 74,119,008 -0.02(-0.26%)
Mar 12, 2008 7.389 7.397 7.273 7.292 42,746,428 -0.06(-0.82%)
Mar 11, 2008 7.352 7.363 7.228 7.352 64,358,732 +0.08(+1.13%)
Mar 10, 2008 7.359 7.397 7.217 7.269 58,121,156 -0.10(-1.42%)
Mar 07, 2008 7.367 7.430 7.314 7.374 57,363,292 -0.01(-0.20%)
Mar 06, 2008 7.404 7.509 7.383 7.389 64,121,924 -0.06(-0.85%)
Mar 05, 2008 7.472 7.618 7.400 7.453 68,896,528 -0.04(-0.50%)
Mar 04, 2008 7.468 7.532 7.378 7.490 71,877,960 -0.01(-0.10%)
Mar 03, 2008 7.337 7.505 7.325 7.498 53,011,712 +0.17(+2.35%)
Feb 29, 2008 7.468 7.528 7.277 7.325 78,653,704 -0.22(-2.88%)
Feb 28, 2008 7.550 7.622 7.528 7.543 45,860,440 -0.05(-0.69%)
Feb 27, 2008 7.562 7.622 7.520 7.595 55,678,328 +0.03(+0.45%)
Feb 26, 2008 7.562 7.644 7.517 7.562 50,905,108 -0.05(-0.69%)
Feb 25, 2008 7.550 7.622 7.430 7.614 50,776,404 +0.06(+0.79%)
Feb 22, 2008 7.449 7.554 7.299 7.554 46,531,344 +0.21(+2.86%)
Feb 21, 2008 7.517 7.592 7.329 7.344 55,736,692 -0.21(-2.78%)
Feb 20, 2008 7.543 7.637 7.479 7.554 79,114,952 -0.12(-1.56%)
Feb 19, 2008 7.629 7.760 7.607 7.674 75,043,880 +0.10(+1.39%)
Feb 18, 2008 7.198 7.580 7.123 7.569 106,667,312 +0.00(+0.00%)
Feb 15, 2008 7.198 7.580 7.123 7.569 106,664,112 +0.36(+4.94%)
Feb 14, 2008 7.153 7.239 6.939 7.213 164,546,048 +0.54(+8.03%)
Feb 13, 2008 6.576 6.707 6.486 6.677 92,411,568 +0.22(+3.37%)
Feb 12, 2008 6.369 6.549 6.369 6.459 46,673,388 +0.07(+1.17%)
Feb 11, 2008 6.343 6.456 6.272 6.384 37,707,208 -0.01(-0.18%)
Feb 08, 2008 6.523 6.538 6.302 6.396 71,250,248 -0.12(-1.84%)
Feb 07, 2008 6.594 6.602 6.422 6.516 58,217,364 -0.05(-0.80%)
Feb 06, 2008 6.662 6.793 6.467 6.568 57,447,684 +0.03(+0.46%)
Feb 05, 2008 6.568 6.718 6.531 6.538 64,110,132 -0.27(-3.96%)
Feb 04, 2008 6.993 6.993 6.801 6.808 34,222,532 -0.15(-2.10%)
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.