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 (%)
Jul 29, 2016 28.49 28.52 28.15 28.23 23,650,644 -0.26(-0.90%)
Jul 28, 2016 28.43 28.69 28.40 28.48 21,069,894 -0.03(-0.09%)
Jul 27, 2016 28.63 28.68 27.92 28.51 28,236,844 +0.31(+1.10%)
Jul 26, 2016 28.25 28.32 27.98 28.20 20,227,280 -0.12(-0.43%)
Jul 25, 2016 28.36 28.42 28.24 28.32 14,361,046 +0.00(+0.01%)
Jul 22, 2016 28.33 28.44 28.14 28.32 18,317,664 +0.18(+0.66%)
Jul 21, 2016 28.11 28.27 27.96 28.13 17,860,132 -0.04(-0.15%)
Jul 20, 2016 28.13 28.21 27.80 28.17 14,157,295 +0.01(+0.04%)
Jul 19, 2016 27.98 28.22 27.91 28.16 18,726,686 +0.10(+0.34%)
Jul 18, 2016 28.03 28.20 27.99 28.06 12,075,784 -0.01(-0.03%)
Jul 15, 2016 28.36 28.39 27.99 28.07 17,362,048 -0.06(-0.21%)
Jul 14, 2016 28.23 28.28 28.08 28.13 17,798,344 +0.08(+0.28%)
Jul 13, 2016 28.20 28.28 28.00 28.05 20,299,226 -0.13(-0.48%)
Jul 12, 2016 28.41 28.52 28.13 28.19 23,154,820 -0.11(-0.39%)
Jul 11, 2016 28.34 28.41 28.09 28.30 17,994,440 +0.13(+0.45%)
Jul 08, 2016 27.96 28.20 27.81 28.17 33,255,930 +0.36(+1.28%)
Jul 07, 2016 27.20 27.88 27.18 27.81 36,664,692 +0.52(+1.92%)
Jul 05, 2016 27.17 27.40 27.10 27.29 21,851,996 -0.11(-0.41%)
Jul 01, 2016 27.25 27.40 27.40 27.40 20,954,480 +0.10(+0.35%)
Jun 30, 2016 26.91 27.40 26.81 27.31 35,024,232 +0.52(+1.96%)
Jun 29, 2016 26.67 26.87 26.46 26.78 24,622,034 +0.36(+1.38%)
Jun 28, 2016 26.41 26.45 26.06 26.42 25,641,530 +0.26(+0.98%)
Jun 27, 2016 25.56 26.27 25.54 26.16 37,845,524 +0.34(+1.31%)
Jun 24, 2016 25.48 26.22 25.41 25.82 42,668,496 -0.54(-2.07%)
Jun 23, 2016 26.53 26.58 26.23 26.37 17,060,158 +0.13(+0.49%)
Jun 22, 2016 26.20 26.46 26.06 26.24 13,830,901 +0.04(+0.16%)
Jun 21, 2016 26.17 26.30 25.99 26.20 21,211,690 +0.03(+0.13%)
Jun 20, 2016 26.36 26.57 26.14 26.16 18,616,698 +0.04(+0.14%)
Jun 17, 2016 26.46 26.46 26.03 26.12 28,560,040 -0.31(-1.16%)
Jun 16, 2016 26.05 26.49 25.91 26.43 18,001,924 +0.31(+1.20%)
Jun 15, 2016 26.16 26.43 26.07 26.12 19,512,994 -0.12(-0.46%)
Jun 14, 2016 25.97 26.27 25.94 26.24 17,831,078 +0.10(+0.40%)
Jun 13, 2016 26.28 26.44 26.06 26.13 18,326,826 -0.17(-0.65%)
Jun 10, 2016 26.05 26.38 26.02 26.30 18,779,644 -0.05(-0.21%)
Jun 09, 2016 26.33 26.44 26.19 26.36 13,408,853 -0.12(-0.46%)
Jun 08, 2016 26.51 26.61 26.41 26.48 15,977,754 -0.01(-0.05%)
Jun 07, 2016 26.54 26.67 26.48 26.49 15,301,084 -0.06(-0.24%)
Jun 06, 2016 26.69 26.76 26.48 26.56 14,220,731 -0.07(-0.25%)
Jun 03, 2016 26.67 26.72 26.39 26.62 14,220,809 -0.04(-0.16%)
Jun 02, 2016 26.67 26.73 26.55 26.67 15,348,159 -0.03(-0.11%)
Jun 01, 2016 26.57 26.74 26.41 26.69 18,380,324 +0.18(+0.68%)
May 31, 2016 26.31 26.55 26.18 26.51 28,461,004 +0.18(+0.67%)
May 27, 2016 26.23 26.34 26.34 26.34 19,290,112 +0.25(+0.95%)
May 26, 2016 26.20 26.33 26.01 26.09 17,410,880 -0.13(-0.50%)
May 25, 2016 26.22 26.46 25.84 26.22 21,491,716 +0.07(+0.26%)
May 24, 2016 26.00 26.18 25.84 26.15 23,793,432 +0.26(+1.02%)
May 23, 2016 25.74 26.17 25.73 25.89 28,147,074 +0.02(+0.08%)
May 20, 2016 25.18 25.92 25.18 25.87 26,564,934 +0.63(+2.51%)
May 19, 2016 25.13 25.38 24.97 25.24 21,405,890 -0.05(-0.22%)
May 18, 2016 25.35 25.48 25.07 25.29 31,727,710 -0.02(-0.08%)
May 17, 2016 25.85 25.87 25.27 25.31 38,072,060 -0.66(-2.53%)
May 16, 2016 25.75 26.19 25.74 25.97 20,921,538 +0.07(+0.26%)
May 13, 2016 25.98 26.19 25.82 25.90 19,754,372 -0.18(-0.67%)
May 12, 2016 26.12 26.25 25.89 26.08 19,904,832 +0.08(+0.31%)
May 11, 2016 26.17 26.29 25.92 26.00 19,470,354 -0.24(-0.91%)
May 10, 2016 25.73 26.27 25.71 26.24 25,779,216 +0.51(+1.99%)
May 09, 2016 25.79 25.92 25.63 25.73 15,347,760 +0.00(+0.00%)
May 06, 2016 25.50 25.74 25.39 25.73 18,573,936 +0.15(+0.61%)
May 05, 2016 25.57 25.74 25.36 25.57 19,907,964 +0.07(+0.26%)
May 04, 2016 25.38 25.80 25.34 25.50 26,634,756 -0.03(-0.10%)
May 03, 2016 25.51 25.88 25.40 25.53 26,951,926 -0.12(-0.46%)
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.