Comcast Corp (NQ: CMCSA )

40.98 +1.16 (+2.91%)
Streaming Delayed Price Updated: 9:38 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 6.359 6.398 6.033 6.069 88,503,760 +0.09(+1.44%)
Apr 29, 2009 5.633 6.022 5.633 5.982 80,709,904 +0.41(+7.40%)
Apr 28, 2009 5.343 5.645 5.335 5.570 49,706,440 +0.17(+3.12%)
Apr 27, 2009 5.319 5.437 5.201 5.401 61,081,032 -0.05(-0.94%)
Apr 24, 2009 5.358 5.511 5.268 5.452 48,435,352 +0.11(+2.06%)
Apr 23, 2009 5.441 5.484 5.229 5.343 69,056,256 -0.17(-3.13%)
Apr 22, 2009 5.500 5.633 5.496 5.515 50,005,292 -0.09(-1.54%)
Apr 21, 2009 5.464 5.617 5.421 5.602 52,257,048 +0.13(+2.44%)
Apr 20, 2009 5.543 5.606 5.413 5.468 51,530,952 -0.22(-3.80%)
Apr 17, 2009 5.857 5.857 5.594 5.684 67,630,064 -0.11(-1.90%)
Apr 16, 2009 5.649 5.829 5.578 5.794 64,950,908 +0.15(+2.64%)
Apr 15, 2009 5.386 5.660 5.378 5.645 59,238,248 +0.20(+3.75%)
Apr 14, 2009 5.562 5.586 5.397 5.441 59,834,040 -0.19(-3.41%)
Apr 13, 2009 5.625 5.700 5.527 5.633 34,555,712 -0.11(-1.85%)
Apr 09, 2009 5.657 5.763 5.621 5.739 54,927,396 +0.14(+2.52%)
Apr 08, 2009 5.558 5.598 5.429 5.598 56,737,864 +0.09(+1.57%)
Apr 07, 2009 5.535 5.594 5.492 5.511 64,164,416 -0.13(-2.23%)
Apr 06, 2009 5.625 5.680 5.566 5.637 47,654,840 -0.04(-0.73%)
Apr 03, 2009 5.737 5.776 5.561 5.679 60,184,304 -0.03(-0.48%)
Apr 02, 2009 5.534 5.773 5.494 5.706 76,848,200 +0.25(+4.67%)
Apr 01, 2009 5.259 5.475 5.197 5.451 64,067,128 +0.11(+2.05%)
Mar 31, 2009 5.408 5.428 5.291 5.342 75,689,520 -0.00(-0.07%)
Mar 30, 2009 5.588 5.612 5.299 5.346 58,989,120 -0.35(-6.19%)
Mar 26, 2009 5.483 5.714 5.459 5.698 62,630,120 +0.24(+4.38%)
Mar 25, 2009 5.455 5.632 5.299 5.459 60,524,788 -0.02(-0.36%)
Mar 24, 2009 5.447 5.667 5.397 5.479 54,554,076 -0.04(-0.64%)
Mar 23, 2009 5.248 5.530 5.091 5.514 56,520,104 +0.53(+10.69%)
Mar 20, 2009 5.165 5.228 4.891 4.981 84,617,352 -0.13(-2.53%)
Mar 19, 2009 5.338 5.346 5.044 5.111 57,326,592 -0.20(-3.83%)
Mar 18, 2009 5.142 5.424 5.115 5.314 49,849,696 +0.12(+2.26%)
Mar 17, 2009 4.966 5.209 4.927 5.197 44,082,448 +0.27(+5.57%)
Mar 16, 2009 5.142 5.287 4.911 4.923 52,494,908 -0.18(-3.53%)
Mar 13, 2009 5.185 5.252 4.934 5.103 51,457,980 +0.04(+0.85%)
Mar 12, 2009 4.786 5.083 4.745 5.060 37,753,640 +0.22(+4.45%)
Mar 11, 2009 4.790 4.966 4.782 4.844 44,290,496 +0.06(+1.31%)
Mar 10, 2009 4.504 4.797 4.441 4.782 72,723,824 +0.39(+8.82%)
Mar 09, 2009 4.492 4.684 4.347 4.394 57,582,432 -0.16(-3.53%)
Mar 06, 2009 4.664 4.821 4.414 4.555 88,146,192 -0.14(-3.08%)
Mar 05, 2009 4.860 4.919 4.660 4.699 65,803,208 -0.29(-5.81%)
Mar 04, 2009 4.942 5.068 4.844 4.989 73,117,232 +0.06(+1.19%)
Mar 02, 2009 5.017 5.040 4.825 4.931 73,054,536 -0.18(-3.60%)
Feb 27, 2009 5.203 5.306 5.087 5.115 65,632,540 -0.11(-2.10%)
Feb 26, 2009 5.494 5.561 5.224 5.224 117,332,392 -0.28(-5.05%)
Feb 25, 2009 5.385 5.651 5.310 5.502 86,635,920 +0.07(+1.22%)
Feb 24, 2009 4.954 5.455 4.942 5.436 73,837,184 +0.47(+9.38%)
Feb 23, 2009 5.040 5.248 4.950 4.970 65,199,924 -0.06(-1.17%)
Feb 20, 2009 5.064 5.150 4.927 5.028 77,468,704 -0.06(-1.15%)
Feb 19, 2009 4.966 5.244 4.927 5.087 102,728,088 +0.25(+5.10%)
Feb 18, 2009 5.083 5.087 4.680 4.840 113,505,656 -0.21(-4.11%)
Feb 17, 2009 5.072 5.162 4.927 5.048 77,309,656 -0.30(-5.64%)
Feb 13, 2009 5.397 5.463 5.228 5.350 48,408,824 -0.05(-0.87%)
Feb 12, 2009 5.181 5.416 5.162 5.397 61,545,988 +0.08(+1.55%)
Feb 11, 2009 5.350 5.432 5.205 5.314 42,022,292 +0.01(+0.22%)
Feb 10, 2009 5.561 5.706 5.259 5.303 79,138,824 -0.34(-6.04%)
Feb 09, 2009 5.616 5.679 5.436 5.643 58,023,484 +0.09(+1.69%)
Feb 06, 2009 5.393 5.679 5.381 5.549 65,962,132 +0.13(+2.46%)
Feb 05, 2009 5.483 5.545 5.314 5.416 91,687,528 -0.13(-2.33%)
Feb 04, 2009 5.418 5.831 5.322 5.545 77,895,360 -0.20(-3.54%)
Feb 03, 2009 5.757 5.804 5.604 5.749 52,374,372 -0.01(-0.14%)
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.