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 (%)
Apr 29, 2016 25.35 25.57 25.14 25.45 35,019,024 -0.16(-0.64%)
Apr 28, 2016 25.43 25.97 25.34 25.61 33,573,100 -0.06(-0.24%)
Apr 27, 2016 26.05 26.30 25.33 25.68 40,754,688 +0.10(+0.41%)
Apr 26, 2016 25.56 25.79 25.50 25.57 20,983,802 +0.02(+0.08%)
Apr 25, 2016 25.56 25.59 25.33 25.55 29,120,698 -0.04(-0.16%)
Apr 22, 2016 25.50 25.76 25.38 25.59 26,233,828 +0.07(+0.26%)
Apr 21, 2016 25.66 25.70 25.29 25.53 33,974,504 -0.22(-0.85%)
Apr 20, 2016 26.22 26.22 25.68 25.74 32,055,384 -0.34(-1.32%)
Apr 19, 2016 26.15 26.35 25.99 26.09 22,406,106 -0.08(-0.32%)
Apr 18, 2016 25.84 26.24 25.79 26.17 20,585,832 +0.21(+0.82%)
Apr 15, 2016 26.02 26.15 25.72 25.96 19,811,320 +0.05(+0.21%)
Apr 14, 2016 26.04 26.10 25.83 25.90 16,285,482 -0.05(-0.18%)
Apr 13, 2016 26.05 26.13 25.86 25.95 18,700,988 +0.10(+0.37%)
Apr 12, 2016 25.71 25.99 25.66 25.85 18,043,962 +0.12(+0.46%)
Apr 11, 2016 25.94 26.01 25.74 25.74 17,121,842 -0.07(-0.26%)
Apr 08, 2016 25.81 25.96 25.67 25.80 13,654,867 +0.08(+0.33%)
Apr 07, 2016 25.99 26.10 25.56 25.72 23,298,424 -0.34(-1.29%)
Apr 06, 2016 25.57 26.08 25.55 26.05 26,024,212 +0.45(+1.75%)
Apr 05, 2016 25.48 25.73 25.47 25.61 17,166,918 -0.13(-0.49%)
Apr 04, 2016 25.76 25.89 25.60 25.73 17,548,696 -0.13(-0.49%)
Apr 01, 2016 25.32 25.91 25.24 25.86 25,492,060 +0.33(+1.29%)
Mar 31, 2016 25.38 25.65 25.35 25.53 21,143,770 +0.12(+0.46%)
Mar 30, 2016 25.46 25.60 25.29 25.41 19,148,940 +0.02(+0.08%)
Mar 29, 2016 25.00 25.45 24.94 25.39 18,965,430 +0.28(+1.10%)
Mar 28, 2016 24.90 25.22 24.85 25.11 17,806,716 +0.03(+0.13%)
Mar 24, 2016 24.56 25.08 25.08 25.08 23,644,500 +0.32(+1.28%)
Mar 23, 2016 24.70 24.95 24.66 24.76 20,206,442 -0.26(-1.04%)
Mar 22, 2016 24.78 25.20 24.78 25.02 18,583,478 +0.01(+0.05%)
Mar 21, 2016 24.95 25.10 24.92 25.01 14,703,594 +0.03(+0.13%)
Mar 18, 2016 25.43 25.45 24.88 24.98 44,693,392 -0.41(-1.63%)
Mar 17, 2016 25.05 25.55 24.95 25.39 25,220,628 +0.35(+1.40%)
Mar 16, 2016 24.50 25.20 24.50 25.04 22,029,352 +0.21(+0.86%)
Mar 15, 2016 24.53 24.83 24.53 24.83 19,116,886 +0.07(+0.29%)
Mar 14, 2016 24.67 24.84 24.61 24.75 15,485,270 +0.03(+0.12%)
Mar 11, 2016 24.70 24.75 24.45 24.73 16,872,238 +0.33(+1.35%)
Mar 10, 2016 24.49 24.72 24.26 24.39 21,563,392 -0.17(-0.70%)
Mar 09, 2016 24.53 24.70 24.37 24.57 18,806,750 +0.20(+0.84%)
Mar 08, 2016 24.61 24.66 24.26 24.36 25,128,442 -0.28(-1.14%)
Mar 07, 2016 24.75 24.98 24.50 24.64 25,839,122 -0.33(-1.31%)
Mar 04, 2016 25.07 25.09 24.80 24.97 18,475,004 -0.08(-0.30%)
Mar 03, 2016 24.85 25.19 24.85 25.04 23,250,354 +0.23(+0.93%)
Mar 02, 2016 24.64 24.83 24.59 24.81 21,683,554 +0.06(+0.25%)
Mar 01, 2016 24.34 24.90 24.26 24.75 26,953,412 +0.62(+2.58%)
Feb 29, 2016 24.30 24.55 24.11 24.13 27,216,060 -0.08(-0.31%)
Feb 26, 2016 24.57 24.65 24.10 24.20 22,227,764 -0.26(-1.06%)
Feb 25, 2016 24.31 24.46 24.13 24.46 15,470,866 +0.05(+0.22%)
Feb 24, 2016 23.85 24.50 23.66 24.41 22,131,262 +0.36(+1.49%)
Feb 23, 2016 24.15 24.31 23.99 24.05 17,468,524 -0.25(-1.05%)
Feb 22, 2016 24.34 24.60 24.20 24.30 22,211,484 +0.16(+0.68%)
Feb 19, 2016 23.82 24.16 23.80 24.14 21,049,868 +0.18(+0.77%)
Feb 18, 2016 24.01 24.13 23.65 23.96 28,393,012 -0.16(-0.66%)
Feb 17, 2016 24.13 24.37 23.96 24.11 31,479,858 +0.09(+0.38%)
Feb 16, 2016 24.16 24.18 23.82 24.02 30,753,010 +0.29(+1.23%)
Feb 12, 2016 23.76 23.73 23.73 23.73 28,701,488 +0.31(+1.32%)
Feb 11, 2016 22.93 23.54 22.86 23.42 41,857,856 +0.10(+0.41%)
Feb 10, 2016 24.29 24.29 23.30 23.32 52,067,416 -1.00(-4.12%)
Feb 09, 2016 24.41 24.66 23.89 24.33 43,671,980 -0.50(-2.00%)
Feb 08, 2016 24.73 24.95 24.21 24.83 66,997,148 -0.00(-0.02%)
Feb 05, 2016 24.33 24.85 24.23 24.83 60,609,136 +0.50(+2.06%)
Feb 04, 2016 24.32 24.85 24.07 24.33 67,345,896 +0.15(+0.64%)
Feb 03, 2016 23.70 24.22 23.07 24.17 66,995,048 +1.36(+5.95%)
Feb 02, 2016 22.94 23.24 22.73 22.82 38,367,168 -0.51(-2.19%)
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.