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, 2012 15.28 15.38 15.09 15.25 39,866,852 -0.01(-0.09%)
Oct 26, 2012 14.89 15.26 15.26 15.26 58,295,396 +0.49(+3.30%)
Oct 25, 2012 14.91 15.00 14.71 14.78 26,799,150 -0.02(-0.16%)
Oct 24, 2012 14.88 14.98 14.77 14.80 31,302,004 -0.00(-0.03%)
Oct 23, 2012 14.86 14.91 14.66 14.81 34,550,628 -0.21(-1.41%)
Oct 19, 2012 15.12 15.24 14.88 15.02 36,356,260 -0.14(-0.91%)
Oct 18, 2012 15.08 15.28 14.99 15.16 34,443,840 +0.07(+0.46%)
Oct 17, 2012 14.96 15.13 14.90 15.09 24,908,098 +0.18(+1.23%)
Oct 16, 2012 14.87 15.00 14.83 14.90 23,973,604 +0.10(+0.66%)
Oct 15, 2012 14.56 14.85 14.53 14.81 29,043,746 +0.26(+1.82%)
Oct 12, 2012 14.34 14.58 14.29 14.54 29,533,258 +0.26(+1.85%)
Oct 11, 2012 14.37 14.45 14.27 14.28 34,487,748 -0.01(-0.09%)
Oct 10, 2012 14.40 14.40 14.20 14.29 41,116,248 -0.07(-0.45%)
Oct 09, 2012 14.65 14.70 14.34 14.35 30,216,402 -0.36(-2.46%)
Oct 08, 2012 14.77 14.82 14.70 14.72 25,144,304 -0.13(-0.90%)
Oct 05, 2012 14.92 15.03 14.82 14.85 20,732,060 +0.02(+0.11%)
Oct 04, 2012 14.81 14.92 14.73 14.83 23,063,236 +0.12(+0.84%)
Oct 03, 2012 14.60 14.82 14.59 14.71 25,568,364 +0.14(+0.99%)
Oct 02, 2012 14.41 14.66 14.41 14.57 30,768,452 +0.19(+1.30%)
Oct 01, 2012 14.61 14.70 14.34 14.38 28,019,616 -0.12(-0.80%)
Sep 28, 2012 14.50 14.57 14.42 14.49 25,465,520 -0.02(-0.11%)
Sep 27, 2012 14.34 14.54 14.31 14.51 31,393,610 +0.27(+1.89%)
Sep 26, 2012 14.56 14.59 14.22 14.24 34,318,900 -0.30(-2.05%)
Sep 25, 2012 14.87 14.96 14.53 14.54 42,507,076 -0.23(-1.58%)
Sep 24, 2012 14.66 14.82 14.61 14.77 25,288,246 +0.08(+0.57%)
Sep 21, 2012 14.65 14.81 14.58 14.69 59,656,640 +0.11(+0.76%)
Sep 20, 2012 14.30 14.59 14.27 14.58 36,318,216 +0.23(+1.61%)
Sep 19, 2012 14.11 14.37 14.08 14.35 42,045,484 +0.22(+1.54%)
Sep 18, 2012 14.16 14.22 14.08 14.13 21,461,896 -0.09(-0.61%)
Sep 17, 2012 14.33 14.36 14.14 14.22 26,082,336 -0.10(-0.68%)
Sep 14, 2012 14.27 14.37 14.21 14.31 31,155,290 +0.02(+0.14%)
Sep 13, 2012 13.99 14.32 13.98 14.29 29,258,702 +0.27(+1.91%)
Sep 12, 2012 13.95 14.05 13.94 14.03 32,595,696 +0.13(+0.93%)
Sep 11, 2012 13.84 13.99 13.80 13.90 17,302,758 +0.04(+0.29%)
Sep 10, 2012 14.01 14.01 13.85 13.86 23,709,000 -0.12(-0.84%)
Sep 07, 2012 14.05 14.09 13.96 13.97 24,719,186 -0.08(-0.55%)
Sep 06, 2012 13.77 14.05 13.75 14.05 33,982,480 +0.38(+2.79%)
Sep 05, 2012 13.58 13.69 13.55 13.67 31,765,370 +0.08(+0.55%)
Sep 04, 2012 13.57 13.67 13.56 13.59 29,212,104 -0.00(-0.01%)
Aug 31, 2012 13.71 13.75 13.56 13.60 29,896,926 -0.04(-0.30%)
Aug 30, 2012 13.70 13.75 13.59 13.64 24,327,228 -0.13(-0.94%)
Aug 29, 2012 13.78 13.85 13.74 13.77 17,131,580 -0.01(-0.06%)
Aug 27, 2012 13.76 13.82 13.72 13.77 21,622,600 +0.01(+0.06%)
Aug 24, 2012 13.73 13.85 13.65 13.77 34,620,792 +0.00(+0.01%)
Aug 23, 2012 13.73 13.79 13.71 13.76 18,974,910 -0.01(-0.07%)
Aug 22, 2012 13.76 13.85 13.75 13.77 27,770,230 -0.03(-0.21%)
Aug 21, 2012 13.75 13.89 13.73 13.80 29,504,748 +0.06(+0.41%)
Aug 20, 2012 13.73 13.83 13.68 13.75 19,789,594 -0.05(-0.35%)
Aug 17, 2012 13.90 13.90 13.74 13.79 26,150,144 -0.05(-0.35%)
Aug 16, 2012 13.93 13.94 13.81 13.84 25,137,664 -0.02(-0.15%)
Aug 15, 2012 13.94 13.96 13.79 13.86 26,166,358 -0.07(-0.48%)
Aug 14, 2012 14.12 14.15 13.92 13.93 30,739,404 -0.08(-0.56%)
Aug 13, 2012 14.05 14.05 13.87 14.01 28,525,830 -0.07(-0.52%)
Aug 10, 2012 14.00 14.09 13.91 14.08 19,475,646 +0.07(+0.52%)
Aug 09, 2012 14.00 14.08 13.93 14.01 28,932,916 +0.02(+0.12%)
Aug 08, 2012 14.00 14.05 13.84 13.99 32,931,498 -0.02(-0.12%)
Aug 07, 2012 14.22 14.26 13.99 14.01 46,096,520 -0.16(-1.12%)
Aug 06, 2012 14.05 14.22 13.95 14.17 30,679,278 +0.13(+0.95%)
Aug 03, 2012 14.01 14.23 13.97 14.03 52,910,968 +0.20(+1.44%)
Aug 02, 2012 13.58 13.97 13.54 13.84 59,006,496 +0.23(+1.70%)
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.