Comcast Corp (NQ: CMCSA )

39.86 +0.58 (+1.48%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 24.32 23.99 23.99 23.99 29,846,926 -0.36(-1.46%)
Dec 30, 2014 24.22 24.48 24.20 24.34 19,802,472 -0.00(-0.01%)
Dec 29, 2014 24.04 24.42 24.03 24.35 17,338,292 +0.20(+0.84%)
Dec 26, 2014 24.01 24.21 23.91 24.14 13,761,649 +0.13(+0.54%)
Dec 24, 2014 23.97 24.01 24.01 24.01 11,609,221 +0.07(+0.29%)
Dec 23, 2014 23.77 24.07 23.70 23.94 27,377,146 +0.28(+1.19%)
Dec 22, 2014 23.66 23.91 23.60 23.66 46,372,164 +0.02(+0.09%)
Dec 19, 2014 23.22 23.71 23.22 23.64 51,517,440 +0.36(+1.56%)
Dec 18, 2014 22.91 23.38 22.74 23.28 42,173,240 +0.39(+1.73%)
Dec 17, 2014 22.64 22.95 22.64 22.88 30,963,966 +0.22(+0.96%)
Dec 16, 2014 22.67 23.09 22.64 22.67 38,153,816 -0.05(-0.24%)
Dec 15, 2014 23.03 23.05 22.67 22.72 31,278,836 -0.17(-0.74%)
Dec 12, 2014 22.74 23.15 22.74 22.89 27,477,310 -0.23(-0.97%)
Dec 11, 2014 23.05 23.34 22.94 23.11 25,405,324 +0.13(+0.58%)
Dec 10, 2014 23.17 23.30 22.88 22.98 29,482,388 -0.26(-1.10%)
Dec 09, 2014 23.13 23.39 23.01 23.24 24,649,414 -0.07(-0.30%)
Dec 08, 2014 23.27 23.44 23.17 23.31 23,145,110 +0.01(+0.04%)
Dec 05, 2014 23.29 23.46 23.23 23.30 19,354,496 -0.01(-0.06%)
Dec 04, 2014 23.51 23.67 23.20 23.31 36,407,780 -0.32(-1.34%)
Dec 03, 2014 23.60 23.67 23.37 23.63 25,097,896 +0.05(+0.21%)
Dec 02, 2014 23.36 23.64 23.28 23.58 24,023,508 +0.17(+0.74%)
Dec 01, 2014 23.56 23.56 23.27 23.41 28,003,074 -0.18(-0.77%)
Nov 28, 2014 23.69 23.69 23.48 23.59 13,385,817 +0.07(+0.32%)
Nov 26, 2014 23.48 23.51 23.51 23.51 22,249,232 +0.10(+0.42%)
Nov 25, 2014 23.01 23.44 22.91 23.41 42,432,756 +0.66(+2.92%)
Nov 24, 2014 22.46 22.76 22.44 22.75 31,225,768 +0.39(+1.73%)
Nov 21, 2014 22.68 22.82 22.27 22.36 45,684,052 -0.12(-0.55%)
Nov 20, 2014 22.48 22.53 22.35 22.49 22,345,314 +0.00(+0.00%)
Nov 19, 2014 22.47 22.50 22.29 22.49 40,360,724 -0.02(-0.07%)
Nov 18, 2014 22.41 22.57 22.24 22.50 33,414,010 +0.11(+0.51%)
Nov 17, 2014 22.33 22.48 22.20 22.39 31,571,208 +0.02(+0.08%)
Nov 14, 2014 22.53 22.53 22.24 22.37 24,226,754 -0.08(-0.37%)
Nov 13, 2014 22.21 22.58 22.08 22.45 50,184,216 +0.29(+1.31%)
Nov 12, 2014 21.92 22.33 21.87 22.17 69,892,288 +0.26(+1.21%)
Nov 11, 2014 21.87 21.95 21.32 21.90 94,273,568 +0.00(+0.02%)
Nov 10, 2014 22.84 22.85 21.42 21.90 159,905,488 -0.91(-3.99%)
Nov 07, 2014 22.93 22.93 22.50 22.81 42,371,808 -0.10(-0.42%)
Nov 06, 2014 22.86 22.93 22.58 22.90 24,217,238 +0.12(+0.53%)
Nov 05, 2014 22.69 22.84 22.52 22.78 22,774,166 +0.19(+0.84%)
Nov 04, 2014 23.00 23.05 22.41 22.59 32,939,962 -0.40(-1.74%)
Nov 03, 2014 22.85 23.08 22.85 22.99 28,521,910 +0.10(+0.45%)
Oct 31, 2014 23.03 23.03 22.65 22.89 42,785,288 +0.41(+1.84%)
Oct 30, 2014 22.50 22.70 22.36 22.48 31,960,404 -0.23(-1.00%)
Oct 29, 2014 22.57 22.72 22.48 22.70 40,247,540 +0.07(+0.31%)
Oct 28, 2014 22.39 22.72 22.39 22.63 35,135,300 +0.28(+1.26%)
Oct 27, 2014 22.42 22.55 22.26 22.35 32,121,130 -0.09(-0.39%)
Oct 24, 2014 22.20 22.61 22.10 22.44 54,179,224 +0.43(+1.95%)
Oct 23, 2014 21.58 22.13 21.46 22.01 52,910,460 +0.72(+3.36%)
Oct 22, 2014 21.58 21.75 21.23 21.29 54,123,964 -0.29(-1.34%)
Oct 21, 2014 21.37 21.83 21.35 21.58 67,995,808 +0.37(+1.73%)
Oct 20, 2014 20.96 21.28 20.77 21.21 34,327,256 +0.26(+1.22%)
Oct 17, 2014 20.67 21.30 20.67 20.96 70,702,856 +0.45(+2.20%)
Oct 16, 2014 20.72 20.78 20.48 20.51 108,292,032 -0.52(-2.48%)
Oct 15, 2014 20.99 21.21 20.40 21.03 99,744,120 -0.26(-1.20%)
Oct 14, 2014 21.52 21.65 21.24 21.28 65,059,536 -0.07(-0.33%)
Oct 13, 2014 21.64 21.93 21.33 21.35 53,494,620 -0.41(-1.86%)
Oct 10, 2014 22.10 22.27 21.75 21.76 66,687,196 -0.29(-1.31%)
Oct 09, 2014 22.65 22.65 22.04 22.05 45,869,420 -0.60(-2.65%)
Oct 08, 2014 22.08 22.83 21.97 22.65 54,858,520 +0.64(+2.91%)
Oct 07, 2014 21.99 22.13 21.76 22.01 29,996,424 -0.07(-0.32%)
Oct 06, 2014 22.22 22.29 22.02 22.08 19,873,420 -0.11(-0.48%)
Oct 03, 2014 21.87 22.35 21.87 22.19 35,067,168 +0.34(+1.53%)
Oct 02, 2014 21.85 21.90 21.35 21.85 43,655,872 -0.04(-0.17%)
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.