Comcast Corp (NQ: CMCSA )

39.82 +0.54 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 9.851 9.919 9.787 9.875 28,219,060 +0.01(+0.09%)
Mar 30, 2011 9.866 9.903 9.799 9.866 28,498,966 +0.07(+0.72%)
Mar 29, 2011 9.736 9.855 9.680 9.795 32,005,928 +0.04(+0.37%)
Mar 28, 2011 10.00 10.04 9.740 9.760 32,085,238 -0.24(-2.36%)
Mar 25, 2011 9.935 10.05 9.887 9.995 31,378,206 +0.11(+1.16%)
Mar 24, 2011 9.696 9.919 9.640 9.880 37,607,708 +0.25(+2.62%)
Mar 23, 2011 9.556 9.676 9.448 9.628 32,536,274 +0.02(+0.17%)
Mar 22, 2011 9.632 9.728 9.560 9.612 29,432,492 -0.04(-0.46%)
Mar 21, 2011 9.585 9.724 9.552 9.656 40,154,068 +0.12(+1.30%)
Mar 18, 2011 9.776 9.780 9.531 9.532 59,613,600 -0.09(-0.89%)
Mar 17, 2011 9.496 9.664 9.468 9.618 44,023,456 +0.25(+2.71%)
Mar 16, 2011 9.556 9.632 9.313 9.364 72,031,736 -0.29(-2.98%)
Mar 15, 2011 9.528 9.724 9.484 9.652 48,013,692 -0.13(-1.35%)
Mar 14, 2011 9.883 9.915 9.672 9.784 38,000,472 -0.18(-1.84%)
Mar 11, 2011 9.811 10.08 9.807 9.967 35,448,292 +0.09(+0.93%)
Mar 10, 2011 9.967 9.983 9.744 9.875 51,110,076 -0.24(-2.34%)
Mar 09, 2011 10.18 10.22 10.06 10.11 33,707,116 -0.10(-0.97%)
Mar 08, 2011 10.15 10.31 10.08 10.21 40,874,828 +0.06(+0.55%)
Mar 07, 2011 10.27 10.31 9.993 10.15 35,139,100 -0.05(-0.51%)
Mar 04, 2011 10.26 10.29 10.09 10.21 26,740,770 -0.09(-0.85%)
Mar 03, 2011 10.10 10.33 10.08 10.29 42,630,744 +0.28(+2.79%)
Mar 02, 2011 10.09 10.13 9.983 10.02 34,769,392 -0.08(-0.83%)
Mar 01, 2011 10.30 10.35 10.09 10.10 42,089,296 -0.19(-1.86%)
Feb 28, 2011 10.13 10.31 10.11 10.29 47,384,404 +0.20(+1.98%)
Feb 25, 2011 9.983 10.13 9.895 10.09 32,564,936 +0.13(+1.28%)
Feb 24, 2011 9.919 9.987 9.799 9.963 42,763,656 +0.02(+0.24%)
Feb 23, 2011 10.04 10.11 9.871 9.939 39,947,620 -0.10(-0.99%)
Feb 22, 2011 10.12 10.24 9.999 10.04 47,562,280 -0.22(-2.10%)
Feb 18, 2011 10.06 10.28 9.975 10.25 52,089,904 +0.18(+1.78%)
Feb 17, 2011 10.01 10.14 9.939 10.08 44,689,244 +0.04(+0.36%)
Feb 16, 2011 9.959 10.13 9.863 10.04 93,408,808 +0.39(+4.02%)
Feb 15, 2011 9.500 9.652 9.480 9.652 50,542,652 +0.12(+1.21%)
Feb 14, 2011 9.560 9.588 9.444 9.536 32,308,060 -0.05(-0.53%)
Feb 11, 2011 9.452 9.620 9.408 9.587 32,671,078 +0.09(+0.91%)
Feb 10, 2011 9.348 9.508 9.344 9.500 28,760,580 +0.10(+1.06%)
Feb 09, 2011 9.468 9.472 9.376 9.400 33,294,452 -0.05(-0.55%)
Feb 08, 2011 9.380 9.456 9.348 9.452 25,915,584 +0.05(+0.51%)
Feb 07, 2011 9.284 9.432 9.200 9.404 26,696,574 +0.11(+1.16%)
Feb 04, 2011 9.252 9.340 9.176 9.297 25,126,310 +0.02(+0.26%)
Feb 03, 2011 9.192 9.296 9.128 9.272 28,455,268 +0.06(+0.61%)
Feb 02, 2011 9.300 9.352 9.156 9.216 34,084,620 -0.13(-1.41%)
Feb 01, 2011 9.148 9.368 9.108 9.348 38,199,436 +0.26(+2.86%)
Jan 31, 2011 9.108 9.284 9.084 9.088 42,534,888 -0.04(-0.39%)
Jan 28, 2011 9.312 9.428 9.060 9.124 46,490,484 -0.19(-2.02%)
Jan 27, 2011 9.316 9.504 9.296 9.312 36,385,780 -0.00(-0.04%)
Jan 26, 2011 9.316 9.412 9.296 9.316 29,068,460 -0.01(-0.09%)
Jan 25, 2011 9.384 9.428 9.220 9.324 36,969,136 -0.10(-1.10%)
Jan 24, 2011 9.388 9.456 9.372 9.428 28,484,150 +0.03(+0.30%)
Jan 21, 2011 9.292 9.508 9.284 9.400 43,146,764 +0.11(+1.16%)
Jan 20, 2011 9.176 9.364 9.152 9.292 47,594,416 +0.06(+0.69%)
Jan 19, 2011 9.172 9.460 9.156 9.228 87,258,536 +0.13(+1.40%)
Jan 18, 2011 9.092 9.202 9.064 9.100 39,923,100 +0.02(+0.26%)
Jan 14, 2011 8.957 9.080 8.953 9.076 24,307,644 +0.07(+0.80%)
Jan 13, 2011 8.985 9.054 8.961 9.005 30,517,956 +0.00(+0.04%)
Jan 12, 2011 9.088 9.092 8.969 9.001 25,647,244 -0.03(-0.31%)
Jan 11, 2011 9.088 9.116 8.993 9.028 29,314,172 -0.05(-0.52%)
Jan 10, 2011 9.012 9.116 8.977 9.075 32,800,138 +0.01(+0.09%)
Jan 07, 2011 9.136 9.136 9.012 9.067 33,538,246 -0.02(-0.27%)
Jan 06, 2011 9.052 9.200 9.048 9.092 42,873,736 +0.01(+0.08%)
Jan 05, 2011 8.877 9.104 8.877 9.084 38,755,540 +0.12(+1.33%)
Jan 04, 2011 8.909 8.974 8.841 8.966 31,910,664 +0.03(+0.32%)
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.