Comcast Corp (NQ: CMCSA )

40.27 +0.45 (+1.12%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 23.16 23.71 23.11 23.67 29,084,442 +0.72(+3.16%)
Sep 29, 2015 22.95 23.19 22.80 22.95 35,787,372 +0.14(+0.60%)
Sep 28, 2015 23.52 23.53 22.74 22.81 41,461,544 -0.72(-3.06%)
Sep 25, 2015 23.94 23.94 23.37 23.53 31,589,600 -0.12(-0.49%)
Sep 24, 2015 23.71 23.83 23.30 23.64 25,904,510 -0.23(-0.96%)
Sep 23, 2015 24.20 24.23 23.75 23.87 16,406,002 -0.14(-0.59%)
Sep 22, 2015 23.83 24.07 23.62 24.01 24,447,898 -0.07(-0.31%)
Sep 21, 2015 23.97 24.24 23.86 24.09 31,520,042 +0.20(+0.82%)
Sep 18, 2015 24.14 24.35 23.77 23.89 185,682,144 -0.43(-1.78%)
Sep 17, 2015 24.19 24.66 24.03 24.33 41,617,872 +0.30(+1.25%)
Sep 16, 2015 23.81 24.17 23.71 24.03 29,300,632 +0.25(+1.06%)
Sep 15, 2015 23.39 23.84 23.25 23.78 20,712,540 +0.37(+1.57%)
Sep 14, 2015 23.59 23.59 23.22 23.41 25,532,308 -0.07(-0.28%)
Sep 11, 2015 23.41 23.57 23.28 23.47 27,225,928 -0.05(-0.23%)
Sep 10, 2015 23.51 23.69 23.30 23.53 28,757,816 -0.05(-0.23%)
Sep 09, 2015 24.10 24.21 23.53 23.58 33,455,180 -0.18(-0.77%)
Sep 08, 2015 23.61 23.79 23.50 23.76 26,439,892 +0.55(+2.38%)
Sep 04, 2015 23.07 23.21 23.21 23.21 28,498,548 -0.18(-0.77%)
Sep 03, 2015 23.38 23.67 23.31 23.39 29,287,958 +0.14(+0.59%)
Sep 02, 2015 23.29 23.37 22.99 23.25 40,791,200 +0.36(+1.56%)
Sep 01, 2015 22.90 23.37 22.80 22.90 38,634,504 -0.55(-2.33%)
Aug 31, 2015 23.61 23.61 23.29 23.44 25,511,006 -0.19(-0.79%)
Aug 28, 2015 23.55 23.65 23.38 23.63 29,165,548 +0.00(+0.02%)
Aug 27, 2015 23.26 23.66 23.08 23.62 38,368,468 +0.57(+2.47%)
Aug 26, 2015 22.96 23.11 22.42 23.05 39,598,424 +0.64(+2.88%)
Aug 25, 2015 23.24 23.30 22.40 22.41 39,893,572 -0.23(-1.03%)
Aug 24, 2015 22.20 23.43 20.81 22.64 62,962,392 -0.99(-4.17%)
Aug 21, 2015 24.06 24.17 23.55 23.63 56,621,188 -0.66(-2.72%)
Aug 20, 2015 24.58 24.70 24.16 24.29 45,096,132 -0.64(-2.59%)
Aug 19, 2015 24.91 25.27 24.91 24.93 38,474,224 +0.10(+0.39%)
Aug 18, 2015 25.18 25.18 24.82 24.84 25,725,354 -0.30(-1.19%)
Aug 17, 2015 24.45 25.17 24.43 25.14 32,267,356 +0.64(+2.60%)
Aug 14, 2015 24.73 24.82 24.33 24.50 33,419,006 -0.32(-1.27%)
Aug 13, 2015 24.74 25.04 24.59 24.82 33,388,472 +0.10(+0.39%)
Aug 12, 2015 24.38 24.81 24.21 24.72 34,356,232 +0.26(+1.05%)
Aug 11, 2015 24.58 24.70 24.31 24.46 39,724,380 -0.27(-1.11%)
Aug 10, 2015 24.82 24.87 24.62 24.74 26,785,800 +0.26(+1.07%)
Aug 07, 2015 24.48 24.80 24.27 24.48 38,239,672 +0.03(+0.10%)
Aug 06, 2015 24.96 25.05 23.79 24.45 91,776,696 -0.44(-1.76%)
Aug 05, 2015 26.13 26.20 24.81 24.89 68,706,312 -1.22(-4.67%)
Aug 04, 2015 26.16 26.37 26.03 26.11 18,604,530 -0.20(-0.74%)
Aug 03, 2015 26.12 26.35 26.06 26.30 22,996,472 +0.33(+1.28%)
Jul 31, 2015 26.13 26.21 25.95 25.97 23,350,692 +0.02(+0.08%)
Jul 30, 2015 25.97 26.07 25.81 25.95 23,672,444 -0.05(-0.19%)
Jul 29, 2015 25.88 26.08 25.80 26.00 21,163,526 +0.03(+0.11%)
Jul 28, 2015 25.60 25.99 25.44 25.97 28,519,602 +0.54(+2.13%)
Jul 27, 2015 25.91 25.94 25.32 25.43 28,919,376 -0.44(-1.71%)
Jul 24, 2015 25.97 26.17 25.79 25.87 24,739,622 -0.12(-0.48%)
Jul 23, 2015 27.01 27.01 25.90 26.00 50,427,020 -0.84(-3.15%)
Jul 22, 2015 26.94 27.04 26.69 26.84 26,972,378 +0.10(+0.36%)
Jul 21, 2015 26.68 26.80 26.57 26.74 22,777,182 -0.02(-0.08%)
Jul 20, 2015 26.74 26.81 26.63 26.77 16,708,351 +0.02(+0.08%)
Jul 17, 2015 26.67 26.76 26.47 26.74 25,689,950 -0.02(-0.08%)
Jul 16, 2015 26.69 26.90 26.64 26.77 25,685,358 +0.24(+0.89%)
Jul 15, 2015 26.25 26.54 26.23 26.53 22,246,440 +0.21(+0.81%)
Jul 14, 2015 26.57 26.59 26.17 26.32 24,908,988 -0.20(-0.75%)
Jul 13, 2015 26.52 26.74 26.49 26.52 25,700,656 +0.22(+0.84%)
Jul 10, 2015 26.05 26.39 25.80 26.29 29,484,368 +0.49(+1.90%)
Jul 09, 2015 26.02 26.09 25.76 25.80 26,851,502 +0.13(+0.52%)
Jul 08, 2015 25.88 26.13 25.65 25.67 36,976,724 -0.34(-1.31%)
Jul 07, 2015 25.96 26.10 25.51 26.01 32,988,250 +0.17(+0.64%)
Jul 06, 2015 25.72 26.05 25.69 25.85 32,147,344 -0.10(-0.37%)
Jul 02, 2015 25.91 25.94 25.94 25.94 47,063,256 +0.04(+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.