Comcast Corp (NQ: CMCSA )

40.48 +0.66 (+1.66%)
Streaming Delayed Price Updated: 1:37 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 22.23 22.42 22.16 22.33 27,238,542 +0.18(+0.80%)
Jun 30, 2014 22.24 22.24 22.11 22.15 38,024,988 -0.14(-0.62%)
Jun 27, 2014 22.11 22.35 22.04 22.29 39,357,120 +0.22(+0.99%)
Jun 26, 2014 21.90 22.09 21.85 22.07 22,796,528 +0.16(+0.73%)
Jun 25, 2014 21.69 21.97 21.60 21.91 32,494,152 +0.23(+1.08%)
Jun 24, 2014 21.60 21.83 21.51 21.68 28,440,874 +0.09(+0.40%)
Jun 23, 2014 21.73 21.73 21.56 21.59 19,133,554 -0.13(-0.59%)
Jun 20, 2014 21.94 21.94 21.66 21.72 42,293,668 -0.08(-0.38%)
Jun 19, 2014 21.68 21.81 21.62 21.80 22,805,246 +0.12(+0.53%)
Jun 18, 2014 21.53 21.73 21.41 21.69 23,765,522 +0.19(+0.88%)
Jun 17, 2014 21.53 21.56 21.41 21.50 19,407,600 -0.06(-0.29%)
Jun 16, 2014 21.57 21.61 21.46 21.56 17,140,542 -0.05(-0.23%)
Jun 13, 2014 21.68 21.72 21.54 21.61 23,733,802 -0.08(-0.38%)
Jun 12, 2014 21.62 21.74 21.58 21.69 23,735,038 -0.02(-0.08%)
Jun 11, 2014 21.65 21.74 21.64 21.71 24,568,930 -0.07(-0.32%)
Jun 10, 2014 21.81 21.86 21.63 21.78 24,642,860 -0.01(-0.06%)
Jun 06, 2014 21.79 21.83 21.58 21.79 22,391,146 +0.08(+0.38%)
Jun 05, 2014 21.60 21.73 21.45 21.71 17,823,572 +0.17(+0.80%)
Jun 04, 2014 21.53 21.58 21.39 21.53 33,345,894 -0.01(-0.06%)
Jun 03, 2014 21.56 21.61 21.52 21.55 18,936,628 -0.10(-0.46%)
Jun 02, 2014 21.46 21.73 21.45 21.65 24,927,310 +0.15(+0.69%)
May 30, 2014 21.49 21.53 21.35 21.50 26,300,232 +0.05(+0.25%)
May 29, 2014 21.44 21.49 21.32 21.44 23,030,840 +0.09(+0.42%)
May 28, 2014 21.48 21.48 21.24 21.35 21,013,238 -0.09(-0.40%)
May 27, 2014 21.44 21.53 21.35 21.44 22,799,794 +0.04(+0.17%)
May 23, 2014 21.36 21.40 21.40 21.40 22,160,282 +0.12(+0.54%)
May 22, 2014 21.11 21.41 21.10 21.29 14,491,267 +0.14(+0.66%)
May 21, 2014 20.84 21.16 20.81 21.15 30,550,434 +0.29(+1.38%)
May 20, 2014 20.92 20.98 20.77 20.86 30,276,398 -0.10(-0.49%)
May 19, 2014 20.69 20.98 20.50 20.96 33,999,060 +0.29(+1.41%)
May 16, 2014 20.68 20.72 20.52 20.67 30,915,100 -0.05(-0.24%)
May 15, 2014 20.50 20.73 20.25 20.72 40,001,480 +0.20(+0.96%)
May 14, 2014 20.66 20.69 20.46 20.52 38,259,040 -0.12(-0.56%)
May 13, 2014 20.94 20.95 20.60 20.64 60,832,920 -0.22(-1.07%)
May 12, 2014 21.05 21.09 20.78 20.86 36,006,768 -0.14(-0.69%)
May 09, 2014 21.03 21.05 20.63 21.00 37,313,736 -0.04(-0.20%)
May 08, 2014 21.27 21.32 20.91 21.04 45,992,404 -0.26(-1.24%)
May 07, 2014 21.43 21.49 21.12 21.31 34,721,144 -0.03(-0.13%)
May 06, 2014 21.46 21.55 21.25 21.34 38,197,288 -0.27(-1.24%)
May 05, 2014 21.34 21.61 21.30 21.60 32,891,916 +0.18(+0.83%)
May 02, 2014 21.59 21.59 21.28 21.43 32,496,720 -0.03(-0.15%)
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.