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 (%)
Oct 31, 2007 8.200 8.235 8.133 8.215 98,702,400 +0.06(+0.72%)
Oct 30, 2007 8.102 8.379 8.102 8.157 93,973,080 -0.01(-0.10%)
Oct 29, 2007 8.266 8.281 8.086 8.164 101,649,512 -0.12(-1.46%)
Oct 26, 2007 8.406 8.426 8.172 8.285 237,232,208 -0.02(-0.24%)
Oct 25, 2007 8.840 8.847 8.123 8.305 332,225,856 -1.00(-10.78%)
Oct 24, 2007 9.144 9.331 9.035 9.308 59,746,076 +0.10(+1.06%)
Oct 23, 2007 9.265 9.312 9.136 9.210 42,295,148 -0.04(-0.38%)
Oct 22, 2007 9.089 9.281 9.089 9.245 37,644,620 +0.09(+0.98%)
Oct 19, 2007 9.378 9.437 9.152 9.156 72,867,536 -0.24(-2.53%)
Oct 18, 2007 9.417 9.487 9.292 9.394 51,560,716 -0.02(-0.25%)
Oct 17, 2007 9.499 9.503 9.300 9.417 54,484,464 -0.03(-0.29%)
Oct 16, 2007 9.343 9.480 9.308 9.444 73,392,184 +0.12(+1.26%)
Oct 15, 2007 9.378 9.386 9.249 9.327 37,237,792 -0.04(-0.46%)
Oct 12, 2007 9.277 9.382 9.257 9.370 43,964,372 +0.13(+1.39%)
Oct 11, 2007 9.249 9.370 9.171 9.242 52,869,684 -0.01(-0.08%)
Oct 10, 2007 9.296 9.324 9.164 9.249 54,301,376 -0.08(-0.84%)
Oct 09, 2007 9.304 9.378 9.257 9.327 47,433,300 +0.04(+0.42%)
Oct 08, 2007 9.441 9.444 9.273 9.288 40,513,756 -0.16(-1.73%)
Oct 05, 2007 9.382 9.499 9.269 9.452 48,738,640 +0.11(+1.17%)
Oct 04, 2007 9.327 9.382 9.249 9.343 44,385,212 +0.06(+0.67%)
Oct 03, 2007 9.308 9.405 9.218 9.281 62,527,364 -0.09(-0.92%)
Oct 02, 2007 9.542 9.542 9.347 9.366 44,791,348 -0.14(-1.44%)
Oct 01, 2007 9.441 9.523 9.409 9.503 42,799,584 +0.07(+0.70%)
Sep 28, 2007 9.433 9.507 9.366 9.437 90,480,488 -0.03(-0.29%)
Sep 27, 2007 9.593 9.593 9.444 9.464 54,261,928 -0.03(-0.33%)
Sep 26, 2007 9.468 9.558 9.425 9.495 65,724,652 +0.09(+1.00%)
Sep 25, 2007 9.265 9.409 9.007 9.402 96,776,048 +0.16(+1.77%)
Sep 24, 2007 9.327 9.429 9.210 9.238 95,071,616 -0.08(-0.84%)
Sep 21, 2007 9.343 9.433 9.222 9.316 108,525,944 +0.06(+0.63%)
Sep 20, 2007 9.429 9.441 9.218 9.257 106,328,320 -0.23(-2.47%)
Sep 19, 2007 9.792 9.850 9.394 9.491 149,610,592 -0.27(-2.72%)
Sep 18, 2007 9.780 9.788 9.612 9.757 80,904,624 +0.04(+0.44%)
Sep 17, 2007 9.761 9.780 9.589 9.714 46,952,368 -0.11(-1.11%)
Sep 14, 2007 9.819 9.850 9.722 9.823 42,819,536 -0.03(-0.28%)
Sep 13, 2007 9.940 9.971 9.815 9.850 41,946,156 +0.01(+0.08%)
Sep 12, 2007 9.971 9.999 9.835 9.843 53,994,232 -0.11(-1.06%)
Sep 11, 2007 9.858 9.967 9.792 9.948 42,551,288 +0.15(+1.51%)
Sep 10, 2007 9.772 9.874 9.644 9.800 34,995,912 +0.04(+0.44%)
Sep 07, 2007 9.850 9.905 9.698 9.757 53,509,400 -0.26(-2.61%)
Sep 06, 2007 10.07 10.13 9.967 10.02 32,326,334 -0.04(-0.39%)
Sep 05, 2007 10.05 10.12 9.960 10.06 33,456,230 -0.07(-0.66%)
Sep 04, 2007 10.21 10.26 10.07 10.12 43,360,268 -0.06(-0.57%)
Aug 31, 2007 10.09 10.25 10.05 10.18 36,811,516 +0.21(+2.15%)
Aug 30, 2007 9.917 10.12 9.889 9.967 38,380,752 -0.07(-0.74%)
Aug 29, 2007 9.768 10.08 9.714 10.04 50,142,852 +0.32(+3.25%)
Aug 28, 2007 9.999 10.08 9.718 9.725 46,278,868 -0.36(-3.56%)
Aug 27, 2007 10.13 10.17 10.02 10.08 36,635,120 +0.14(+1.41%)
Aug 24, 2007 9.897 10.01 9.835 9.944 30,326,058 +0.00(+0.04%)
Aug 23, 2007 9.846 9.944 9.792 9.940 51,856,524 +0.18(+1.88%)
Aug 22, 2007 9.714 9.757 9.569 9.757 80,381,440 +0.19(+1.96%)
Aug 21, 2007 9.511 9.749 9.503 9.569 60,644,232 -0.04(-0.45%)
Aug 20, 2007 9.819 9.913 9.581 9.612 60,080,592 -0.24(-2.46%)
Aug 17, 2007 10.06 10.08 9.671 9.854 92,364,504 +0.11(+1.08%)
Aug 16, 2007 9.784 9.948 9.464 9.749 77,582,984 -0.04(-0.44%)
Aug 15, 2007 9.932 10.10 9.780 9.792 64,209,332 -0.16(-1.61%)
Aug 14, 2007 10.10 10.10 9.784 9.952 58,888,508 -0.10(-1.01%)
Aug 13, 2007 10.07 10.10 9.897 10.05 48,637,492 +0.12(+1.26%)
Aug 10, 2007 9.718 10.01 9.441 9.928 74,478,336 +0.15(+1.56%)
Aug 09, 2007 9.886 9.995 9.620 9.776 79,006,088 -0.26(-2.60%)
Aug 08, 2007 10.19 10.22 9.796 10.04 99,678,344 -0.06(-0.62%)
Aug 07, 2007 9.936 10.28 9.897 10.10 51,024,236 -0.02(-0.16%)
Aug 06, 2007 10.07 10.13 9.815 10.12 59,183,504 +0.14(+1.37%)
Aug 03, 2007 10.06 10.17 9.971 9.979 62,397,240 -0.09(-0.93%)
Aug 02, 2007 10.21 10.26 9.932 10.07 66,383,892 -0.11(-1.07%)
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.