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 (%)
Aug 31, 2016 27.43 27.57 27.27 27.39 16,168,867 -0.12(-0.44%)
Aug 30, 2016 27.57 27.57 27.33 27.51 15,224,628 -0.05(-0.17%)
Aug 29, 2016 27.57 27.70 27.52 27.56 13,855,560 +0.06(+0.23%)
Aug 26, 2016 27.59 27.78 27.35 27.50 16,038,710 -0.02(-0.08%)
Aug 25, 2016 27.60 27.66 27.46 27.52 15,423,331 -0.05(-0.20%)
Aug 24, 2016 27.49 27.65 27.44 27.57 21,067,390 +0.01(+0.05%)
Aug 23, 2016 28.00 28.01 27.43 27.56 24,014,106 -0.33(-1.17%)
Aug 22, 2016 27.85 27.90 27.63 27.89 13,584,288 +0.06(+0.23%)
Aug 19, 2016 28.19 28.23 27.78 27.83 30,566,222 -0.47(-1.66%)
Aug 18, 2016 28.49 28.49 28.16 28.30 13,492,842 -0.15(-0.53%)
Aug 17, 2016 28.26 28.49 28.14 28.45 13,087,465 +0.19(+0.68%)
Aug 16, 2016 28.22 28.40 28.19 28.25 11,236,916 -0.09(-0.31%)
Aug 15, 2016 28.34 28.53 28.32 28.34 11,402,890 +0.00(+0.01%)
Aug 12, 2016 28.26 28.46 28.26 28.34 9,797,202 -0.07(-0.25%)
Aug 11, 2016 28.23 28.46 28.19 28.41 14,099,399 +0.19(+0.68%)
Aug 10, 2016 28.08 28.27 27.97 28.22 17,965,608 +0.13(+0.48%)
Aug 09, 2016 28.21 28.30 28.06 28.08 19,991,434 -0.07(-0.25%)
Aug 08, 2016 28.17 28.21 28.02 28.15 17,402,556 -0.13(-0.47%)
Aug 05, 2016 28.35 28.47 28.18 28.29 16,472,344 +0.09(+0.31%)
Aug 04, 2016 27.99 28.24 27.99 28.20 16,032,542 +0.14(+0.51%)
Aug 03, 2016 28.13 28.25 27.88 28.06 17,792,800 -0.03(-0.09%)
Aug 02, 2016 28.39 28.39 28.08 28.08 16,785,400 -0.27(-0.95%)
Aug 01, 2016 28.29 28.44 28.27 28.35 15,720,175 +0.12(+0.43%)
Jul 29, 2016 28.49 28.52 28.15 28.23 23,650,644 -0.26(-0.90%)
Jul 28, 2016 28.43 28.69 28.40 28.48 21,069,894 -0.03(-0.09%)
Jul 27, 2016 28.63 28.68 27.92 28.51 28,236,844 +0.31(+1.10%)
Jul 26, 2016 28.25 28.32 27.98 28.20 20,227,280 -0.12(-0.43%)
Jul 25, 2016 28.36 28.42 28.24 28.32 14,361,046 +0.00(+0.01%)
Jul 22, 2016 28.33 28.44 28.14 28.32 18,317,664 +0.18(+0.66%)
Jul 21, 2016 28.11 28.27 27.96 28.13 17,860,132 -0.04(-0.15%)
Jul 20, 2016 28.13 28.21 27.80 28.17 14,157,295 +0.01(+0.04%)
Jul 19, 2016 27.98 28.22 27.91 28.16 18,726,686 +0.10(+0.34%)
Jul 18, 2016 28.03 28.20 27.99 28.06 12,075,784 -0.01(-0.03%)
Jul 15, 2016 28.36 28.39 27.99 28.07 17,362,048 -0.06(-0.21%)
Jul 14, 2016 28.23 28.28 28.08 28.13 17,798,344 +0.08(+0.28%)
Jul 13, 2016 28.20 28.28 28.00 28.05 20,299,226 -0.13(-0.48%)
Jul 12, 2016 28.41 28.52 28.13 28.19 23,154,820 -0.11(-0.39%)
Jul 11, 2016 28.34 28.41 28.09 28.30 17,994,440 +0.13(+0.45%)
Jul 08, 2016 27.96 28.20 27.81 28.17 33,255,930 +0.36(+1.28%)
Jul 07, 2016 27.20 27.88 27.18 27.81 36,664,692 +0.52(+1.92%)
Jul 05, 2016 27.17 27.40 27.10 27.29 21,851,996 -0.11(-0.41%)
Jul 01, 2016 27.25 27.40 27.40 27.40 20,954,480 +0.10(+0.35%)
Jun 30, 2016 26.91 27.40 26.81 27.31 35,024,232 +0.52(+1.96%)
Jun 29, 2016 26.67 26.87 26.46 26.78 24,622,034 +0.36(+1.38%)
Jun 28, 2016 26.41 26.45 26.06 26.42 25,641,530 +0.26(+0.98%)
Jun 27, 2016 25.56 26.27 25.54 26.16 37,845,524 +0.34(+1.31%)
Jun 24, 2016 25.48 26.22 25.41 25.82 42,668,496 -0.54(-2.07%)
Jun 23, 2016 26.53 26.58 26.23 26.37 17,060,158 +0.13(+0.49%)
Jun 22, 2016 26.20 26.46 26.06 26.24 13,830,901 +0.04(+0.16%)
Jun 21, 2016 26.17 26.30 25.99 26.20 21,211,690 +0.03(+0.13%)
Jun 20, 2016 26.36 26.57 26.14 26.16 18,616,698 +0.04(+0.14%)
Jun 17, 2016 26.46 26.46 26.03 26.12 28,560,040 -0.31(-1.16%)
Jun 16, 2016 26.05 26.49 25.91 26.43 18,001,924 +0.31(+1.20%)
Jun 15, 2016 26.16 26.43 26.07 26.12 19,512,994 -0.12(-0.46%)
Jun 14, 2016 25.97 26.27 25.94 26.24 17,831,078 +0.10(+0.40%)
Jun 13, 2016 26.28 26.44 26.06 26.13 18,326,826 -0.17(-0.65%)
Jun 10, 2016 26.05 26.38 26.02 26.30 18,779,644 -0.05(-0.21%)
Jun 09, 2016 26.33 26.44 26.19 26.36 13,408,853 -0.12(-0.46%)
Jun 08, 2016 26.51 26.61 26.41 26.48 15,977,754 -0.01(-0.05%)
Jun 07, 2016 26.54 26.67 26.48 26.49 15,301,084 -0.06(-0.24%)
Jun 06, 2016 26.69 26.76 26.48 26.56 14,220,731 -0.07(-0.25%)
Jun 03, 2016 26.67 26.72 26.39 26.62 14,220,809 -0.04(-0.16%)
Jun 02, 2016 26.67 26.73 26.55 26.67 15,348,159 -0.03(-0.11%)
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.