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, 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%)
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.