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 (%)
May 30, 2014 21.49 21.53 21.35 21.50 26,300,232 +0.05(+0.25%)
May 29, 2014 21.44 21.49 21.32 21.44 23,030,840 +0.09(+0.42%)
May 28, 2014 21.48 21.48 21.24 21.35 21,013,238 -0.09(-0.40%)
May 27, 2014 21.44 21.53 21.35 21.44 22,799,794 +0.04(+0.17%)
May 23, 2014 21.36 21.40 21.40 21.40 22,160,282 +0.12(+0.54%)
May 22, 2014 21.11 21.41 21.10 21.29 14,491,267 +0.14(+0.66%)
May 21, 2014 20.84 21.16 20.81 21.15 30,550,434 +0.29(+1.38%)
May 20, 2014 20.92 20.98 20.77 20.86 30,276,398 -0.10(-0.49%)
May 19, 2014 20.69 20.98 20.50 20.96 33,999,060 +0.29(+1.41%)
May 16, 2014 20.68 20.72 20.52 20.67 30,915,100 -0.05(-0.24%)
May 15, 2014 20.50 20.73 20.25 20.72 40,001,480 +0.20(+0.96%)
May 14, 2014 20.66 20.69 20.46 20.52 38,259,040 -0.12(-0.56%)
May 13, 2014 20.94 20.95 20.60 20.64 60,832,920 -0.22(-1.07%)
May 12, 2014 21.05 21.09 20.78 20.86 36,006,768 -0.14(-0.69%)
May 09, 2014 21.03 21.05 20.63 21.00 37,313,736 -0.04(-0.20%)
May 08, 2014 21.27 21.32 20.91 21.04 45,992,404 -0.26(-1.24%)
May 07, 2014 21.43 21.49 21.12 21.31 34,721,144 -0.03(-0.13%)
May 06, 2014 21.46 21.55 21.25 21.34 38,197,288 -0.27(-1.24%)
May 05, 2014 21.34 21.61 21.30 21.60 32,891,916 +0.18(+0.83%)
May 02, 2014 21.59 21.59 21.28 21.43 32,496,720 -0.03(-0.15%)
May 01, 2014 21.34 21.46 21.30 21.46 32,746,308 +0.14(+0.68%)
Apr 30, 2014 21.22 21.41 21.13 21.32 36,519,212 +0.09(+0.41%)
Apr 29, 2014 21.41 21.41 21.09 21.23 41,593,048 -0.06(-0.29%)
Apr 28, 2014 21.22 21.34 20.91 21.29 52,411,240 +0.30(+1.43%)
Apr 25, 2014 21.11 21.17 20.95 20.99 39,748,880 -0.16(-0.78%)
Apr 24, 2014 21.15 21.39 21.05 21.16 40,965,092 +0.07(+0.31%)
Apr 23, 2014 20.99 21.18 20.90 21.09 40,468,780 +0.16(+0.75%)
Apr 22, 2014 20.83 21.26 20.80 20.93 88,663,464 +0.39(+1.90%)
Apr 21, 2014 20.34 20.55 20.31 20.54 38,392,840 +0.32(+1.59%)
Apr 17, 2014 20.16 20.22 20.22 20.22 36,758,480 -0.03(-0.14%)
Apr 16, 2014 20.08 20.27 19.97 20.25 50,745,440 +0.31(+1.57%)
Apr 15, 2014 20.08 20.16 19.66 19.94 43,703,096 -0.10(-0.51%)
Apr 14, 2014 19.85 20.11 19.81 20.04 39,281,484 +0.29(+1.46%)
Apr 11, 2014 19.84 20.06 19.73 19.75 41,322,268 -0.19(-0.95%)
Apr 10, 2014 20.46 20.56 19.93 19.94 46,212,672 -0.56(-2.75%)
Apr 09, 2014 20.09 20.55 20.04 20.50 49,531,172 +0.39(+1.92%)
Apr 08, 2014 20.26 20.26 19.88 20.12 57,118,948 -0.09(-0.47%)
Apr 07, 2014 20.64 20.68 20.03 20.21 53,355,300 -0.45(-2.19%)
Apr 04, 2014 21.08 21.24 20.66 20.66 44,377,700 -0.39(-1.84%)
Apr 03, 2014 20.90 21.13 20.89 21.05 34,892,388 +0.09(+0.43%)
Apr 02, 2014 20.60 20.99 20.60 20.96 38,675,244 +0.40(+1.94%)
Apr 01, 2014 20.73 20.75 20.44 20.56 33,879,492 -0.05(-0.22%)
Mar 31, 2014 20.52 20.75 20.50 20.61 42,162,132 +0.24(+1.20%)
Mar 28, 2014 20.29 20.48 20.14 20.36 38,856,372 +0.19(+0.94%)
Mar 27, 2014 20.30 20.38 20.13 20.17 30,475,768 -0.21(-1.05%)
Mar 26, 2014 20.44 20.69 20.37 20.39 47,103,684 -0.02(-0.10%)
Mar 25, 2014 20.69 20.75 20.29 20.41 44,592,520 -0.26(-1.25%)
Mar 24, 2014 20.65 20.75 20.27 20.67 44,724,184 +0.12(+0.60%)
Mar 21, 2014 20.83 21.08 20.51 20.54 58,396,876 -0.25(-1.20%)
Mar 20, 2014 20.54 20.93 20.50 20.79 37,546,984 +0.30(+1.45%)
Mar 19, 2014 20.63 20.66 20.34 20.49 51,987,944 -0.14(-0.68%)
Mar 18, 2014 20.84 20.84 20.53 20.63 39,688,652 -0.23(-1.10%)
Mar 17, 2014 20.95 20.95 20.79 20.86 31,232,852 +0.06(+0.28%)
Mar 14, 2014 20.68 20.87 20.62 20.81 38,594,808 +0.07(+0.36%)
Mar 13, 2014 21.00 21.03 20.61 20.73 36,619,220 -0.21(-1.02%)
Mar 12, 2014 20.95 21.03 20.79 20.95 27,015,560 -0.10(-0.47%)
Mar 11, 2014 21.25 21.27 20.95 21.05 29,024,682 -0.12(-0.58%)
Mar 10, 2014 21.23 21.32 21.08 21.17 24,197,882 -0.05(-0.21%)
Mar 07, 2014 21.50 21.52 21.14 21.21 31,618,996 -0.20(-0.92%)
Mar 06, 2014 21.42 21.50 21.30 21.41 31,274,564 +0.09(+0.42%)
Mar 05, 2014 21.11 21.47 21.01 21.32 40,068,432 +0.22(+1.03%)
Mar 04, 2014 21.12 21.20 21.05 21.10 31,418,554 +0.15(+0.71%)
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.