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 (%)
Aug 30, 2013 17.42 17.42 17.17 17.22 0 -0.14(-0.82%)
Aug 29, 2013 17.11 17.48 17.07 17.37 23,462,998 +0.21(+1.24%)
Aug 28, 2013 17.09 17.27 16.96 17.15 29,387,256 +0.05(+0.29%)
Aug 27, 2013 16.85 17.26 16.80 17.11 28,451,410 +0.15(+0.87%)
Aug 26, 2013 17.17 17.22 16.90 16.96 25,190,864 -0.17(-1.00%)
Aug 23, 2013 17.19 17.25 16.99 17.13 0 -0.07(-0.38%)
Aug 22, 2013 17.17 17.26 17.13 17.20 13,891,381 +0.08(+0.45%)
Aug 21, 2013 17.38 17.38 16.91 17.12 34,414,964 -0.35(-2.01%)
Aug 20, 2013 17.35 17.53 17.25 17.47 17,254,000 +0.20(+1.19%)
Aug 19, 2013 17.42 17.50 17.24 17.26 15,948,466 -0.14(-0.82%)
Aug 16, 2013 17.55 17.56 17.32 17.41 0 -0.19(-1.08%)
Aug 15, 2013 17.88 17.88 17.44 17.60 29,545,944 -0.35(-1.95%)
Aug 14, 2013 18.33 18.33 17.92 17.95 28,454,350 -0.41(-2.21%)
Aug 13, 2013 18.28 18.41 18.14 18.35 16,887,890 +0.03(+0.16%)
Aug 12, 2013 18.16 18.36 18.12 18.32 12,371,196 +0.07(+0.36%)
Aug 09, 2013 18.32 18.46 18.23 18.26 15,152,647 -0.13(-0.71%)
Aug 08, 2013 18.64 18.71 18.37 18.39 18,028,152 -0.10(-0.53%)
Aug 07, 2013 18.32 18.54 18.26 18.49 23,181,984 +0.08(+0.42%)
Aug 06, 2013 18.59 18.67 18.30 18.41 27,054,034 -0.26(-1.40%)
Aug 05, 2013 18.64 18.81 18.64 18.67 18,929,268 -0.04(-0.20%)
Aug 02, 2013 18.78 18.78 18.57 18.71 28,395,360 -0.05(-0.26%)
Aug 01, 2013 18.73 18.96 18.70 18.76 34,214,584 +0.31(+1.69%)
Jul 31, 2013 18.11 18.57 17.98 18.45 0 +0.97(+5.55%)
Jul 30, 2013 17.71 17.80 17.46 17.48 0 -0.28(-1.59%)
Jul 29, 2013 17.80 17.87 17.73 17.76 0 -0.13(-0.75%)
Jul 26, 2013 17.93 17.96 17.76 17.89 0 -0.18(-1.00%)
Jul 25, 2013 18.29 18.34 17.99 18.08 0 -0.32(-1.76%)
Jul 24, 2013 18.47 18.67 18.27 18.40 0 -0.07(-0.40%)
Jul 23, 2013 18.39 18.58 18.33 18.47 0 +0.09(+0.47%)
Jul 22, 2013 18.39 18.40 18.21 18.39 0 +0.15(+0.81%)
Jul 19, 2013 18.20 18.26 18.06 18.24 0 +0.09(+0.52%)
Jul 18, 2013 18.03 18.26 18.02 18.14 24,158,314 +0.19(+1.04%)
Jul 17, 2013 18.07 18.10 17.87 17.96 14,356,759 -0.04(-0.24%)
Jul 16, 2013 18.07 18.14 17.90 18.00 0 -0.07(-0.36%)
Jul 15, 2013 18.23 18.27 18.02 18.07 0 -0.22(-1.19%)
Jul 12, 2013 18.18 18.29 18.04 18.28 0 +0.09(+0.50%)
Jul 11, 2013 17.78 18.27 17.71 18.19 55,021,468 +0.63(+3.61%)
Jul 10, 2013 17.48 17.61 17.38 17.56 0 +0.10(+0.56%)
Jul 09, 2013 17.54 17.63 17.45 17.46 0 +0.11(+0.61%)
Jul 08, 2013 17.17 17.40 17.12 17.35 0 +0.29(+1.70%)
Jul 05, 2013 17.09 17.15 16.88 17.06 0 +0.23(+1.34%)
Jul 03, 2013 16.54 16.89 16.54 16.84 0 +0.16(+0.98%)
Jul 02, 2013 16.55 16.87 16.48 16.68 0 +0.04(+0.22%)
Jul 01, 2013 17.14 17.16 16.63 16.64 35,361,780 -0.41(-2.38%)
Jun 28, 2013 16.37 17.14 16.37 17.04 119,159,608 +0.59(+3.60%)
Jun 27, 2013 16.55 16.69 16.44 16.45 0 +0.04(+0.27%)
Jun 26, 2013 16.53 16.59 16.37 16.41 0 +0.01(+0.05%)
Jun 25, 2013 16.34 16.47 16.20 16.40 0 +0.16(+0.98%)
Jun 24, 2013 16.07 16.33 16.06 16.24 41,245,384 +0.00(+0.03%)
Jun 21, 2013 16.01 16.26 15.88 16.24 56,707,592 +0.35(+2.21%)
Jun 20, 2013 16.24 16.24 15.82 15.89 37,150,776 -0.53(-3.23%)
Jun 19, 2013 16.54 16.67 16.38 16.42 0 -0.07(-0.45%)
Jun 18, 2013 16.42 16.62 16.40 16.49 23,523,412 +0.13(+0.77%)
Jun 17, 2013 16.40 16.57 16.21 16.36 0 +0.14(+0.86%)
Jun 14, 2013 16.17 16.28 15.98 16.22 0 -0.00(-0.02%)
Jun 13, 2013 16.09 16.29 15.89 16.23 30,040,774 +0.09(+0.58%)
Jun 12, 2013 16.48 16.49 16.03 16.13 29,123,354 -0.26(-1.59%)
Jun 11, 2013 16.52 16.57 16.30 16.40 24,399,618 -0.21(-1.25%)
Jun 10, 2013 16.81 16.82 16.53 16.60 0 -0.21(-1.24%)
Jun 07, 2013 16.54 16.85 16.47 16.81 0 +0.38(+2.34%)
Jun 06, 2013 16.44 16.47 16.17 16.43 0 +0.02(+0.12%)
Jun 05, 2013 16.72 16.73 16.35 16.41 0 -0.30(-1.78%)
Jun 04, 2013 16.54 16.78 16.46 16.71 0 +0.19(+1.14%)
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.