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, 2014 23.03 23.03 22.65 22.89 42,785,288 +0.41(+1.84%)
Oct 30, 2014 22.50 22.70 22.36 22.48 31,960,404 -0.23(-1.00%)
Oct 29, 2014 22.57 22.72 22.48 22.70 40,247,540 +0.07(+0.31%)
Oct 28, 2014 22.39 22.72 22.39 22.63 35,135,300 +0.28(+1.26%)
Oct 27, 2014 22.42 22.55 22.26 22.35 32,121,130 -0.09(-0.39%)
Oct 24, 2014 22.20 22.61 22.10 22.44 54,179,224 +0.43(+1.95%)
Oct 23, 2014 21.58 22.13 21.46 22.01 52,910,460 +0.72(+3.36%)
Oct 22, 2014 21.58 21.75 21.23 21.29 54,123,964 -0.29(-1.34%)
Oct 21, 2014 21.37 21.83 21.35 21.58 67,995,808 +0.37(+1.73%)
Oct 20, 2014 20.96 21.28 20.77 21.21 34,327,256 +0.26(+1.22%)
Oct 17, 2014 20.67 21.30 20.67 20.96 70,702,856 +0.45(+2.20%)
Oct 16, 2014 20.72 20.78 20.48 20.51 108,292,032 -0.52(-2.48%)
Oct 15, 2014 20.99 21.21 20.40 21.03 99,744,120 -0.26(-1.20%)
Oct 14, 2014 21.52 21.65 21.24 21.28 65,059,536 -0.07(-0.33%)
Oct 13, 2014 21.64 21.93 21.33 21.35 53,494,620 -0.41(-1.86%)
Oct 10, 2014 22.10 22.27 21.75 21.76 66,687,196 -0.29(-1.31%)
Oct 09, 2014 22.65 22.65 22.04 22.05 45,869,420 -0.60(-2.65%)
Oct 08, 2014 22.08 22.83 21.97 22.65 54,858,520 +0.64(+2.91%)
Oct 07, 2014 21.99 22.13 21.76 22.01 29,996,424 -0.07(-0.32%)
Oct 06, 2014 22.22 22.29 22.02 22.08 19,873,420 -0.11(-0.48%)
Oct 03, 2014 21.87 22.35 21.87 22.19 35,067,168 +0.34(+1.53%)
Oct 02, 2014 21.85 21.90 21.35 21.85 43,655,872 -0.04(-0.17%)
Oct 01, 2014 22.20 22.22 21.81 21.89 38,642,688 -0.35(-1.58%)
Sep 30, 2014 22.43 22.53 22.20 22.24 35,592,108 -0.16(-0.70%)
Sep 29, 2014 22.19 22.47 22.09 22.40 29,857,962 +0.01(+0.06%)
Sep 26, 2014 22.19 22.40 22.16 22.38 25,531,850 +0.12(+0.56%)
Sep 25, 2014 22.62 22.63 22.19 22.26 33,593,908 -0.38(-1.68%)
Sep 24, 2014 22.75 22.75 22.34 22.64 39,013,972 -0.05(-0.20%)
Sep 23, 2014 23.11 23.11 22.68 22.68 32,255,324 -0.37(-1.59%)
Sep 22, 2014 23.34 23.39 22.86 23.05 36,178,460 -0.36(-1.55%)
Sep 19, 2014 23.63 23.63 23.32 23.42 50,590,852 -0.05(-0.19%)
Sep 18, 2014 23.56 23.67 23.41 23.46 35,307,564 -0.10(-0.42%)
Sep 17, 2014 23.62 23.68 23.44 23.56 24,355,494 -0.06(-0.24%)
Sep 16, 2014 23.55 23.63 23.43 23.62 22,100,626 +0.09(+0.37%)
Sep 15, 2014 23.59 23.72 23.47 23.53 31,618,330 -0.02(-0.10%)
Sep 12, 2014 23.48 23.58 23.39 23.56 27,352,792 +0.04(+0.18%)
Sep 11, 2014 23.47 23.58 23.34 23.51 23,497,944 +0.03(+0.12%)
Sep 10, 2014 23.33 23.54 23.13 23.49 32,807,892 +0.12(+0.53%)
Sep 09, 2014 23.00 23.43 22.96 23.36 48,601,356 +0.30(+1.31%)
Sep 08, 2014 22.91 23.11 22.87 23.06 28,606,926 +0.07(+0.32%)
Sep 05, 2014 22.70 23.02 22.64 22.99 34,416,976 +0.34(+1.49%)
Sep 04, 2014 22.80 22.86 22.63 22.65 31,948,664 +0.00(+0.02%)
Sep 03, 2014 22.59 22.72 22.54 22.64 21,688,090 +0.04(+0.16%)
Sep 02, 2014 22.58 22.68 22.43 22.61 23,105,524 +0.02(+0.11%)
Aug 29, 2014 22.65 22.58 22.58 22.58 16,377,511 +0.08(+0.37%)
Aug 28, 2014 22.42 22.56 22.40 22.50 13,499,905 -0.02(-0.07%)
Aug 27, 2014 22.57 22.66 22.43 22.52 19,712,178 +0.00(+0.00%)
Aug 26, 2014 22.59 22.59 22.42 22.52 22,390,684 -0.04(-0.16%)
Aug 25, 2014 22.43 22.59 22.37 22.55 22,817,324 +0.19(+0.87%)
Aug 22, 2014 22.40 22.53 22.26 22.36 19,735,974 -0.11(-0.48%)
Aug 21, 2014 22.55 22.63 22.43 22.47 18,112,870 -0.08(-0.37%)
Aug 20, 2014 22.41 22.61 22.41 22.55 17,783,146 +0.06(+0.26%)
Aug 19, 2014 22.57 22.65 22.45 22.49 17,803,636 -0.09(-0.42%)
Aug 18, 2014 22.68 22.74 22.48 22.59 18,399,820 +0.04(+0.18%)
Aug 15, 2014 22.61 22.65 22.35 22.54 25,946,952 +0.11(+0.48%)
Aug 14, 2014 22.36 22.46 22.34 22.44 15,844,288 +0.11(+0.48%)
Aug 13, 2014 22.32 22.42 22.25 22.33 22,114,578 +0.13(+0.58%)
Aug 12, 2014 22.12 22.34 22.12 22.20 20,130,616 +0.02(+0.09%)
Aug 11, 2014 22.11 22.36 22.09 22.18 18,921,684 +0.10(+0.47%)
Aug 08, 2014 21.74 22.10 21.74 22.08 28,696,596 +0.34(+1.56%)
Aug 07, 2014 21.92 21.95 21.67 21.74 28,448,048 -0.09(-0.42%)
Aug 06, 2014 21.86 22.04 21.78 21.83 24,315,632 -0.12(-0.53%)
Aug 05, 2014 22.23 22.23 21.83 21.95 33,123,528 -0.28(-1.24%)
Aug 04, 2014 22.04 22.32 22.04 22.22 26,265,070 +0.19(+0.86%)
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.