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 29, 2010 8.303 8.318 8.196 8.222 65,100,456 -0.09(-1.12%)
Oct 28, 2010 8.132 8.351 8.132 8.315 85,247,296 +0.24(+2.91%)
Oct 27, 2010 7.781 8.164 7.761 8.080 118,739,824 +0.20(+2.53%)
Oct 25, 2010 7.821 7.933 7.777 7.881 85,810,504 +0.12(+1.59%)
Oct 22, 2010 7.769 7.789 7.642 7.757 44,377,184 -0.02(-0.23%)
Oct 21, 2010 7.741 7.857 7.678 7.775 93,714,264 +0.05(+0.65%)
Oct 20, 2010 7.674 7.801 7.630 7.725 103,771,576 +0.11(+1.41%)
Oct 19, 2010 7.506 7.654 7.506 7.618 118,865,480 +0.04(+0.53%)
Oct 18, 2010 7.502 7.590 7.472 7.578 75,639,000 +0.03(+0.34%)
Oct 15, 2010 7.371 7.578 7.311 7.552 115,499,856 +0.23(+3.07%)
Oct 14, 2010 7.223 7.369 7.219 7.327 50,424,188 +0.10(+1.32%)
Oct 13, 2010 7.203 7.263 7.163 7.231 36,960,660 +0.05(+0.67%)
Oct 12, 2010 7.147 7.195 7.064 7.183 33,242,866 +0.00(+0.00%)
Oct 11, 2010 7.143 7.195 7.100 7.183 38,227,272 +0.01(+0.17%)
Oct 08, 2010 7.131 7.199 7.056 7.171 40,122,124 +0.04(+0.56%)
Oct 07, 2010 7.115 7.187 6.741 7.131 48,727,120 +0.05(+0.73%)
Oct 06, 2010 7.187 7.187 7.004 7.080 69,198,232 -0.12(-1.73%)
Oct 05, 2010 7.123 7.227 7.115 7.204 63,559,264 +0.16(+2.34%)
Oct 04, 2010 7.072 7.092 6.982 7.040 57,521,988 -0.04(-0.61%)
Oct 01, 2010 7.267 7.283 7.081 7.083 56,911,380 -0.11(-1.47%)
Sep 30, 2010 7.240 7.240 7.081 7.188 70,442,616 -0.03(-0.39%)
Sep 29, 2010 7.256 7.287 7.128 7.216 50,399,484 -0.07(-1.01%)
Sep 28, 2010 7.315 7.419 7.192 7.289 63,596,492 +0.01(+0.14%)
Sep 27, 2010 7.351 7.359 7.256 7.279 49,013,612 -0.10(-1.40%)
Sep 24, 2010 7.236 7.391 7.186 7.383 50,583,524 +0.26(+3.63%)
Sep 23, 2010 7.093 7.252 7.017 7.124 45,449,900 -0.01(-0.17%)
Sep 22, 2010 7.263 7.335 7.104 7.136 50,036,240 -0.07(-1.01%)
Sep 21, 2010 7.184 7.267 7.164 7.209 50,433,460 +0.01(+0.18%)
Sep 20, 2010 7.061 7.275 7.053 7.196 55,021,104 +0.18(+2.61%)
Sep 17, 2010 7.021 7.160 7.005 7.013 78,655,432 -0.16(-2.19%)
Sep 15, 2010 7.029 7.319 6.957 7.170 114,535,432 +0.10(+1.38%)
Sep 14, 2010 7.299 7.319 7.069 7.073 78,966,200 -0.25(-3.43%)
Sep 13, 2010 7.355 7.379 7.208 7.324 47,987,984 +0.01(+0.12%)
Sep 10, 2010 7.176 7.351 7.150 7.315 43,843,044 +0.17(+2.34%)
Sep 09, 2010 7.204 7.228 7.116 7.148 25,098,778 +0.02(+0.33%)
Sep 08, 2010 7.089 7.220 7.077 7.124 25,955,340 +0.05(+0.67%)
Sep 07, 2010 7.180 7.214 7.033 7.077 35,837,732 -0.16(-2.25%)
Sep 03, 2010 7.252 7.303 7.124 7.240 28,416,874 +0.05(+0.72%)
Sep 02, 2010 7.176 7.200 7.061 7.188 55,611,964 +0.06(+0.78%)
Sep 01, 2010 6.985 7.208 6.973 7.132 108,029,328 +0.34(+4.94%)
Aug 31, 2010 6.715 6.868 6.699 6.796 55,084,944 +0.04(+0.56%)
Aug 30, 2010 6.818 6.854 6.759 6.759 33,317,964 -0.10(-1.45%)
Aug 27, 2010 6.830 6.882 6.711 6.858 43,949,792 +0.09(+1.29%)
Aug 26, 2010 6.910 6.973 6.755 6.771 50,370,708 -0.12(-1.75%)
Aug 25, 2010 6.683 6.949 6.663 6.891 65,429,444 +0.13(+1.90%)
Aug 24, 2010 6.874 6.906 6.755 6.763 59,602,292 -0.17(-2.52%)
Aug 23, 2010 7.148 7.160 6.930 6.937 50,655,160 -0.14(-2.02%)
Aug 20, 2010 7.061 7.100 6.977 7.081 42,271,288 -0.01(-0.17%)
Aug 19, 2010 7.128 7.172 6.993 7.093 52,072,332 -0.11(-1.49%)
Aug 18, 2010 7.073 7.295 7.057 7.200 58,261,264 +0.14(+1.97%)
Aug 17, 2010 7.108 7.160 7.045 7.061 57,772,716 +0.00(+0.06%)
Aug 16, 2010 7.089 7.136 7.001 7.057 30,916,998 -0.05(-0.67%)
Aug 13, 2010 7.156 7.200 7.089 7.104 37,067,220 -0.12(-1.65%)
Aug 12, 2010 7.057 7.260 7.025 7.224 58,351,256 +0.06(+0.89%)
Aug 11, 2010 7.244 7.291 7.144 7.160 57,577,044 -0.24(-3.22%)
Aug 10, 2010 7.351 7.434 7.260 7.399 56,860,904 -0.05(-0.64%)
Aug 09, 2010 7.454 7.494 7.411 7.446 47,425,940 +0.04(+0.48%)
Aug 06, 2010 7.450 7.458 7.144 7.411 109,854,992 -0.12(-1.58%)
Aug 05, 2010 7.578 7.673 7.510 7.530 52,355,920 -0.12(-1.51%)
Aug 04, 2010 7.693 7.713 7.570 7.645 43,834,612 +0.01(+0.10%)
Aug 03, 2010 7.721 7.752 7.570 7.637 36,278,624 -0.11(-1.39%)
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.