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 (%)
Sep 30, 2014 22.43 22.53 22.20 22.24 35,592,108 -0.16(-0.70%)
Sep 29, 2014 22.19 22.47 22.09 22.40 29,857,962 +0.01(+0.06%)
Sep 26, 2014 22.19 22.40 22.16 22.38 25,531,850 +0.12(+0.56%)
Sep 25, 2014 22.62 22.63 22.19 22.26 33,593,908 -0.38(-1.68%)
Sep 24, 2014 22.75 22.75 22.34 22.64 39,013,972 -0.05(-0.20%)
Sep 23, 2014 23.11 23.11 22.68 22.68 32,255,324 -0.37(-1.59%)
Sep 22, 2014 23.34 23.39 22.86 23.05 36,178,460 -0.36(-1.55%)
Sep 19, 2014 23.63 23.63 23.32 23.42 50,590,852 -0.05(-0.19%)
Sep 18, 2014 23.56 23.67 23.41 23.46 35,307,564 -0.10(-0.42%)
Sep 17, 2014 23.62 23.68 23.44 23.56 24,355,494 -0.06(-0.24%)
Sep 16, 2014 23.55 23.63 23.43 23.62 22,100,626 +0.09(+0.37%)
Sep 15, 2014 23.59 23.72 23.47 23.53 31,618,330 -0.02(-0.10%)
Sep 12, 2014 23.48 23.58 23.39 23.56 27,352,792 +0.04(+0.18%)
Sep 11, 2014 23.47 23.58 23.34 23.51 23,497,944 +0.03(+0.12%)
Sep 10, 2014 23.33 23.54 23.13 23.49 32,807,892 +0.12(+0.53%)
Sep 09, 2014 23.00 23.43 22.96 23.36 48,601,356 +0.30(+1.31%)
Sep 08, 2014 22.91 23.11 22.87 23.06 28,606,926 +0.07(+0.32%)
Sep 05, 2014 22.70 23.02 22.64 22.99 34,416,976 +0.34(+1.49%)
Sep 04, 2014 22.80 22.86 22.63 22.65 31,948,664 +0.00(+0.02%)
Sep 03, 2014 22.59 22.72 22.54 22.64 21,688,090 +0.04(+0.16%)
Sep 02, 2014 22.58 22.68 22.43 22.61 23,105,524 +0.02(+0.11%)
Aug 29, 2014 22.65 22.58 22.58 22.58 16,377,511 +0.08(+0.37%)
Aug 28, 2014 22.42 22.56 22.40 22.50 13,499,905 -0.02(-0.07%)
Aug 27, 2014 22.57 22.66 22.43 22.52 19,712,178 +0.00(+0.00%)
Aug 26, 2014 22.59 22.59 22.42 22.52 22,390,684 -0.04(-0.16%)
Aug 25, 2014 22.43 22.59 22.37 22.55 22,817,324 +0.19(+0.87%)
Aug 22, 2014 22.40 22.53 22.26 22.36 19,735,974 -0.11(-0.48%)
Aug 21, 2014 22.55 22.63 22.43 22.47 18,112,870 -0.08(-0.37%)
Aug 20, 2014 22.41 22.61 22.41 22.55 17,783,146 +0.06(+0.26%)
Aug 19, 2014 22.57 22.65 22.45 22.49 17,803,636 -0.09(-0.42%)
Aug 18, 2014 22.68 22.74 22.48 22.59 18,399,820 +0.04(+0.18%)
Aug 15, 2014 22.61 22.65 22.35 22.54 25,946,952 +0.11(+0.48%)
Aug 14, 2014 22.36 22.46 22.34 22.44 15,844,288 +0.11(+0.48%)
Aug 13, 2014 22.32 22.42 22.25 22.33 22,114,578 +0.13(+0.58%)
Aug 12, 2014 22.12 22.34 22.12 22.20 20,130,616 +0.02(+0.09%)
Aug 11, 2014 22.11 22.36 22.09 22.18 18,921,684 +0.10(+0.47%)
Aug 08, 2014 21.74 22.10 21.74 22.08 28,696,596 +0.34(+1.56%)
Aug 07, 2014 21.92 21.95 21.67 21.74 28,448,048 -0.09(-0.42%)
Aug 06, 2014 21.86 22.04 21.78 21.83 24,315,632 -0.12(-0.53%)
Aug 05, 2014 22.23 22.23 21.83 21.95 33,123,528 -0.28(-1.24%)
Aug 04, 2014 22.04 22.32 22.04 22.22 26,265,070 +0.19(+0.86%)
Aug 01, 2014 22.09 22.23 21.93 22.03 24,114,982 -0.14(-0.63%)
Jul 31, 2014 22.69 22.72 22.13 22.17 36,955,936 -0.69(-3.03%)
Jul 30, 2014 22.78 22.88 22.66 22.87 31,408,560 +0.17(+0.76%)
Jul 29, 2014 22.82 23.31 22.67 22.69 44,213,652 +0.11(+0.48%)
Jul 28, 2014 22.50 22.62 22.32 22.59 21,289,952 +0.14(+0.63%)
Jul 25, 2014 22.75 22.78 22.38 22.45 24,153,758 -0.31(-1.34%)
Jul 24, 2014 22.68 22.80 22.58 22.75 31,753,150 +0.17(+0.77%)
Jul 23, 2014 22.50 22.70 22.39 22.58 32,156,418 +0.03(+0.15%)
Jul 22, 2014 22.59 22.80 22.38 22.54 38,448,544 +0.33(+1.51%)
Jul 21, 2014 22.33 22.47 22.08 22.21 42,789,740 -0.30(-1.32%)
Jul 18, 2014 22.59 22.59 22.38 22.51 28,106,856 +0.14(+0.63%)
Jul 17, 2014 22.50 22.76 22.32 22.37 37,186,232 -0.35(-1.54%)
Jul 16, 2014 22.74 22.92 22.65 22.72 45,017,436 +0.07(+0.29%)
Jul 15, 2014 22.64 22.75 22.53 22.65 23,887,270 -0.07(-0.29%)
Jul 14, 2014 22.61 22.80 22.44 22.72 33,178,420 +0.21(+0.92%)
Jul 11, 2014 22.41 22.55 22.35 22.51 17,094,600 +0.08(+0.36%)
Jul 10, 2014 22.42 22.61 22.32 22.43 24,605,992 -0.15(-0.68%)
Jul 09, 2014 22.10 22.59 22.04 22.59 38,417,460 +0.59(+2.66%)
Jul 08, 2014 22.25 22.38 21.98 22.00 35,413,148 -0.36(-1.61%)
Jul 07, 2014 22.51 22.59 22.23 22.36 27,191,194 -0.30(-1.31%)
Jul 03, 2014 22.59 22.66 22.66 22.66 18,500,970 +0.14(+0.63%)
Jul 02, 2014 22.37 22.53 22.30 22.51 22,260,536 +0.18(+0.82%)
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.