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, 2011 9.572 9.605 9.395 9.436 45,136,232 -0.16(-1.68%)
Oct 28, 2011 9.798 9.870 9.438 9.596 93,215,168 -0.30(-3.01%)
Oct 27, 2011 10.14 10.19 9.621 9.894 94,705,720 -0.08(-0.85%)
Oct 26, 2011 9.806 10.06 9.721 9.979 63,615,360 +0.24(+2.44%)
Oct 25, 2011 9.862 9.906 9.709 9.741 37,335,028 -0.19(-1.86%)
Oct 24, 2011 9.782 9.967 9.749 9.926 37,594,768 +0.14(+1.42%)
Oct 21, 2011 9.572 9.802 9.560 9.788 43,678,852 +0.30(+3.20%)
Oct 20, 2011 9.500 9.605 9.267 9.484 37,319,420 +0.01(+0.13%)
Oct 19, 2011 9.568 9.665 9.387 9.472 45,551,544 -0.10(-1.01%)
Oct 18, 2011 9.440 9.673 9.254 9.568 44,008,192 +0.14(+1.54%)
Oct 17, 2011 9.572 9.605 9.359 9.423 30,569,268 -0.21(-2.17%)
Oct 14, 2011 9.540 9.669 9.448 9.633 35,287,212 +0.15(+1.61%)
Oct 13, 2011 9.468 9.532 9.375 9.480 37,178,120 -0.02(-0.17%)
Oct 12, 2011 9.323 9.584 9.238 9.496 47,985,088 +0.25(+2.70%)
Oct 11, 2011 9.250 9.343 9.182 9.246 32,385,296 -0.03(-0.30%)
Oct 10, 2011 9.037 9.275 9.037 9.275 29,100,952 +0.40(+4.49%)
Oct 07, 2011 8.929 9.001 8.798 8.876 46,086,436 -0.01(-0.14%)
Oct 06, 2011 8.836 8.900 8.661 8.888 38,811,748 +0.19(+2.13%)
Oct 05, 2011 8.554 8.719 8.401 8.703 50,970,408 +0.19(+2.17%)
Oct 04, 2011 8.035 8.534 7.935 8.518 81,649,912 +0.33(+3.98%)
Oct 03, 2011 8.301 8.526 8.184 8.192 64,558,664 -0.20(-2.41%)
Sep 30, 2011 8.583 8.644 8.379 8.395 55,317,688 -0.31(-3.55%)
Sep 29, 2011 8.965 9.021 8.547 8.704 51,090,496 -0.12(-1.39%)
Sep 28, 2011 8.985 9.181 8.792 8.826 50,938,036 -0.13(-1.50%)
Sep 27, 2011 8.949 9.153 8.872 8.961 41,125,720 +0.17(+1.96%)
Sep 26, 2011 8.628 8.816 8.527 8.788 41,012,904 +0.20(+2.34%)
Sep 23, 2011 8.383 8.636 8.274 8.587 51,883,512 +0.15(+1.81%)
Sep 22, 2011 8.535 8.587 8.280 8.435 69,160,496 -0.34(-3.84%)
Sep 21, 2011 9.089 9.121 8.760 8.772 49,042,544 -0.35(-3.79%)
Sep 20, 2011 9.225 9.390 9.107 9.117 46,680,472 -0.06(-0.61%)
Sep 19, 2011 9.069 9.217 8.981 9.173 34,260,076 -0.03(-0.35%)
Sep 16, 2011 9.125 9.213 9.013 9.205 59,575,184 +0.13(+1.46%)
Sep 15, 2011 8.937 9.093 8.884 9.073 33,413,704 +0.25(+2.87%)
Sep 14, 2011 8.828 8.953 8.664 8.820 67,188,584 +0.06(+0.64%)
Sep 13, 2011 8.523 8.792 8.483 8.764 61,258,524 +0.28(+3.31%)
Sep 12, 2011 8.266 8.499 8.222 8.483 50,130,424 +0.09(+1.10%)
Sep 09, 2011 8.527 8.547 8.327 8.391 74,471,632 -0.20(-2.38%)
Sep 08, 2011 8.547 8.696 8.527 8.595 54,825,388 +0.01(+0.14%)
Sep 07, 2011 8.399 8.607 8.359 8.583 33,709,752 +0.27(+3.28%)
Sep 06, 2011 8.182 8.335 8.126 8.311 37,726,796 -0.11(-1.36%)
Sep 02, 2011 8.527 8.569 8.365 8.425 41,034,824 -0.25(-2.89%)
Sep 01, 2011 8.628 8.804 8.595 8.676 53,137,208 +0.04(+0.51%)
Aug 31, 2011 8.620 8.792 8.539 8.632 38,452,860 +0.08(+0.89%)
Aug 30, 2011 8.487 8.628 8.427 8.555 35,521,300 +0.03(+0.38%)
Aug 29, 2011 8.355 8.531 8.290 8.523 31,971,796 +0.27(+3.26%)
Aug 26, 2011 8.114 8.303 7.853 8.254 55,392,780 +0.14(+1.68%)
Aug 25, 2011 8.274 8.343 8.086 8.118 48,808,592 -0.14(-1.65%)
Aug 24, 2011 8.026 8.303 7.990 8.254 61,388,936 +0.20(+2.54%)
Aug 23, 2011 7.949 8.058 7.841 8.050 63,727,724 +0.11(+1.42%)
Aug 22, 2011 8.206 8.206 7.909 7.937 43,200,016 -0.07(-0.90%)
Aug 19, 2011 8.022 8.258 8.006 8.010 49,693,040 -0.13(-1.58%)
Aug 18, 2011 8.327 8.399 8.062 8.138 65,164,380 -0.42(-4.92%)
Aug 17, 2011 8.551 8.660 8.423 8.559 38,097,096 +0.04(+0.52%)
Aug 16, 2011 8.467 8.573 8.375 8.515 40,741,968 -0.02(-0.24%)
Aug 15, 2011 8.299 8.561 8.290 8.535 45,579,968 +0.25(+3.05%)
Aug 12, 2011 8.238 8.341 8.162 8.282 49,524,212 +0.02(+0.24%)
Aug 11, 2011 7.893 8.375 7.809 8.262 80,213,048 +0.33(+4.10%)
Aug 10, 2011 8.050 8.258 7.913 7.937 120,440,904 -0.37(-4.47%)
Aug 09, 2011 8.214 8.375 7.701 8.309 129,904,080 +0.11(+1.35%)
Aug 08, 2011 8.620 8.752 8.198 8.198 106,592,240 -0.58(-6.63%)
Aug 05, 2011 8.876 9.037 8.499 8.780 79,496,008 +0.03(+0.37%)
Aug 04, 2011 9.005 9.029 8.680 8.748 83,819,920 -0.39(-4.26%)
Aug 03, 2011 9.209 9.274 8.969 9.137 89,709,664 +0.02(+0.18%)
Aug 02, 2011 9.466 9.530 9.117 9.121 72,422,360 -0.45(-4.70%)
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.