Comcast Corp (NQ: CMCSA )

40.88 +1.06 (+2.66%)
Streaming Delayed Price Updated: 9:50 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 6.835 6.843 6.595 6.642 69,262,088 -0.20(-2.88%)
Sep 29, 2009 6.705 6.859 6.694 6.839 75,431,880 +0.13(+2.00%)
Sep 28, 2009 6.619 6.709 6.587 6.705 41,010,808 +0.14(+2.10%)
Sep 25, 2009 6.568 6.619 6.501 6.568 45,085,628 -0.01(-0.18%)
Sep 24, 2009 6.662 6.682 6.516 6.579 59,198,536 -0.05(-0.71%)
Sep 23, 2009 6.796 6.800 6.615 6.627 94,346,464 -0.15(-2.15%)
Sep 22, 2009 6.794 6.863 6.745 6.772 42,458,908 -0.02(-0.29%)
Sep 21, 2009 6.780 6.816 6.725 6.792 36,711,728 -0.01(-0.17%)
Sep 18, 2009 6.749 6.849 6.662 6.804 81,574,456 +0.09(+1.41%)
Sep 17, 2009 6.878 6.882 6.686 6.709 63,429,532 -0.20(-2.85%)
Sep 16, 2009 6.843 6.957 6.749 6.906 59,807,384 +0.05(+0.75%)
Sep 15, 2009 6.839 6.902 6.788 6.855 63,076,828 -0.01(-0.11%)
Sep 14, 2009 6.705 6.863 6.658 6.863 54,801,400 +0.09(+1.34%)
Sep 11, 2009 6.733 6.788 6.686 6.772 49,636,680 +0.02(+0.35%)
Sep 10, 2009 6.591 6.749 6.583 6.749 64,488,924 +0.12(+1.78%)
Sep 09, 2009 6.485 6.642 6.430 6.631 67,589,112 +0.15(+2.31%)
Sep 08, 2009 6.434 6.520 6.394 6.481 51,140,112 +0.06(+0.86%)
Sep 04, 2009 6.099 6.457 6.052 6.426 73,321,704 +0.33(+5.49%)
Sep 03, 2009 6.064 6.119 6.021 6.091 52,906,136 +0.02(+0.39%)
Sep 02, 2009 5.954 6.111 5.922 6.068 56,246,632 +0.11(+1.78%)
Sep 01, 2009 5.989 6.143 5.922 5.962 92,195,336 -0.07(-1.11%)
Aug 31, 2009 6.123 6.194 5.993 6.029 53,767,652 -0.15(-2.48%)
Aug 28, 2009 6.135 6.241 6.084 6.182 51,955,504 +0.06(+1.03%)
Aug 27, 2009 5.942 6.151 5.891 6.119 66,672,552 +0.16(+2.71%)
Aug 26, 2009 5.981 6.040 5.927 5.958 60,674,176 -0.03(-0.46%)
Aug 25, 2009 5.950 6.107 5.942 5.985 67,308,312 +0.04(+0.73%)
Aug 24, 2009 5.922 6.009 5.907 5.942 47,596,320 +0.01(+0.20%)
Aug 21, 2009 5.836 5.969 5.702 5.930 66,663,312 +0.20(+3.57%)
Aug 20, 2009 5.729 5.788 5.694 5.726 63,672,436 -0.02(-0.41%)
Aug 19, 2009 5.576 5.777 5.560 5.749 63,535,964 +0.11(+1.88%)
Aug 18, 2009 5.722 5.749 5.627 5.643 55,497,744 -0.09(-1.51%)
Aug 17, 2009 5.741 5.773 5.682 5.729 43,686,332 -0.10(-1.69%)
Aug 14, 2009 5.863 5.922 5.682 5.828 42,180,920 -0.06(-0.94%)
Aug 13, 2009 5.836 5.914 5.761 5.883 58,836,436 +0.04(+0.67%)
Aug 12, 2009 5.808 5.907 5.808 5.844 56,566,068 +0.04(+0.61%)
Aug 11, 2009 5.922 5.922 5.781 5.808 45,424,348 -0.09(-1.60%)
Aug 10, 2009 5.871 5.966 5.820 5.903 54,358,336 +0.02(+0.27%)
Aug 07, 2009 5.910 6.021 5.851 5.887 79,806,984 -0.04(-0.60%)
Aug 06, 2009 6.072 6.139 5.879 5.922 63,223,904 -0.00(-0.07%)
Aug 05, 2009 5.989 6.025 5.859 5.926 56,749,292 -0.13(-2.21%)
Aug 04, 2009 5.910 6.170 5.910 6.060 85,147,008 +0.11(+1.78%)
Aug 03, 2009 5.863 5.966 5.811 5.954 44,007,868 +0.11(+1.82%)
Jul 31, 2009 5.899 5.938 5.796 5.848 43,440,124 -0.06(-1.07%)
Jul 30, 2009 5.832 5.985 5.804 5.910 58,276,192 +0.17(+2.95%)
Jul 29, 2009 5.848 5.901 5.690 5.741 41,931,056 -0.12(-2.01%)
Jul 28, 2009 5.848 5.887 5.792 5.859 47,649,728 +0.00(+0.00%)
Jul 27, 2009 5.698 5.867 5.635 5.859 47,884,112 +0.15(+2.69%)
Jul 24, 2009 5.678 5.718 5.604 5.706 29,770,550 +0.00(+0.07%)
Jul 23, 2009 5.576 5.722 5.513 5.702 48,961,816 +0.13(+2.40%)
Jul 22, 2009 5.619 5.635 5.533 5.568 35,983,404 -0.06(-1.12%)
Jul 21, 2009 5.726 5.761 5.537 5.631 40,800,880 -0.07(-1.31%)
Jul 20, 2009 5.545 5.714 5.545 5.706 33,339,010 +0.14(+2.47%)
Jul 17, 2009 5.592 5.592 5.470 5.568 31,715,264 -0.00(-0.07%)
Jul 16, 2009 5.556 5.592 5.476 5.572 28,998,384 +0.02(+0.43%)
Jul 15, 2009 5.379 5.556 5.332 5.548 39,958,544 +0.21(+3.98%)
Jul 14, 2009 5.316 5.387 5.293 5.336 32,164,038 +0.02(+0.30%)
Jul 13, 2009 5.210 5.328 5.131 5.320 42,998,152 +0.10(+1.96%)
Jul 10, 2009 5.245 5.308 5.147 5.218 36,120,792 -0.05(-0.97%)
Jul 09, 2009 5.336 5.379 5.234 5.269 41,019,704 -0.04(-0.81%)
Jul 08, 2009 5.257 5.367 5.242 5.312 66,342,736 +0.08(+1.50%)
Jul 07, 2009 5.442 5.450 5.218 5.234 66,277,252 -0.24(-4.32%)
Jul 06, 2009 5.423 5.513 5.403 5.470 37,783,940 +0.02(+0.32%)
Jul 02, 2009 5.617 5.680 5.417 5.452 47,234,780 -0.23(-4.01%)
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.