Comcast Corp (NQ: CMCSA )

39.89 +0.61 (+1.55%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 16.97 17.11 16.91 17.10 33,367,432 +0.09(+0.55%)
Mar 27, 2013 16.82 17.01 16.76 17.01 27,411,882 +0.11(+0.68%)
Mar 26, 2013 17.07 17.11 16.83 16.89 31,830,318 -0.10(-0.59%)
Mar 25, 2013 16.87 17.03 16.81 16.99 53,629,664 +0.20(+1.20%)
Mar 22, 2013 16.55 16.79 16.50 16.79 23,556,482 +0.33(+2.03%)
Mar 21, 2013 16.61 16.66 16.36 16.46 29,505,394 -0.24(-1.42%)
Mar 20, 2013 16.50 16.74 16.48 16.69 31,057,346 +0.35(+2.12%)
Mar 19, 2013 16.43 16.47 16.10 16.35 39,866,384 -0.10(-0.59%)
Mar 18, 2013 16.39 16.50 16.23 16.44 31,982,462 -0.14(-0.84%)
Mar 15, 2013 16.65 16.80 16.53 16.58 43,332,172 -0.18(-1.09%)
Mar 14, 2013 16.61 16.80 16.52 16.77 34,834,692 +0.23(+1.40%)
Mar 13, 2013 16.61 16.63 16.43 16.53 21,265,804 -0.05(-0.32%)
Mar 12, 2013 16.73 16.73 16.50 16.59 35,372,356 -0.17(-1.01%)
Mar 11, 2013 16.63 16.76 16.59 16.75 20,774,770 +0.05(+0.33%)
Mar 08, 2013 16.64 16.77 16.49 16.70 27,966,924 +0.15(+0.94%)
Mar 07, 2013 16.63 16.70 16.54 16.55 16,385,536 -0.09(-0.56%)
Mar 06, 2013 16.76 16.83 16.59 16.64 19,228,038 -0.04(-0.24%)
Mar 05, 2013 16.58 16.72 16.55 16.68 30,330,292 +0.23(+1.41%)
Mar 04, 2013 16.24 16.49 16.14 16.45 24,000,324 +0.14(+0.87%)
Mar 01, 2013 16.18 16.31 16.07 16.30 30,042,606 +0.10(+0.60%)
Feb 28, 2013 16.41 16.41 16.21 16.21 30,316,546 -0.15(-0.90%)
Feb 27, 2013 16.20 16.43 16.07 16.35 22,901,434 +0.19(+1.16%)
Feb 26, 2013 16.10 16.20 16.07 16.17 31,474,780 +0.11(+0.71%)
Feb 25, 2013 16.32 16.42 16.02 16.05 44,303,996 -0.20(-1.25%)
Feb 22, 2013 16.22 16.33 16.14 16.26 34,992,132 -0.07(-0.42%)
Feb 21, 2013 16.59 16.63 16.28 16.33 32,058,636 -0.35(-2.12%)
Feb 20, 2013 16.91 17.00 16.67 16.68 38,368,336 -0.20(-1.21%)
Feb 19, 2013 16.81 16.93 16.78 16.88 41,958,884 +0.09(+0.51%)
Feb 15, 2013 16.40 16.80 16.40 16.80 48,989,088 +0.37(+2.23%)
Feb 14, 2013 16.45 16.57 16.25 16.43 53,555,116 +0.09(+0.52%)
Feb 13, 2013 17.05 17.11 16.23 16.35 140,109,536 +0.47(+2.98%)
Feb 12, 2013 15.72 15.90 15.60 15.87 42,480,176 +0.13(+0.85%)
Feb 11, 2013 15.78 15.79 15.64 15.74 18,028,314 -0.04(-0.28%)
Feb 08, 2013 15.76 15.84 15.70 15.78 37,792,872 +0.05(+0.34%)
Feb 07, 2013 15.75 15.78 15.51 15.73 31,993,282 -0.04(-0.28%)
Feb 06, 2013 15.93 15.95 15.72 15.78 28,233,392 +0.22(+1.41%)
Feb 04, 2013 15.66 15.69 15.40 15.56 39,702,320 -0.17(-1.06%)
Feb 01, 2013 15.64 15.73 15.53 15.72 37,695,504 +0.21(+1.37%)
Jan 31, 2013 15.68 15.86 15.43 15.51 61,416,368 -0.39(-2.43%)
Jan 30, 2013 16.00 16.02 15.83 15.90 36,920,200 -0.03(-0.20%)
Jan 29, 2013 16.13 16.13 15.86 15.93 36,575,908 -0.19(-1.16%)
Jan 28, 2013 16.25 16.26 16.09 16.12 23,980,174 -0.08(-0.48%)
Jan 25, 2013 16.26 16.26 16.09 16.19 25,522,022 +0.07(+0.45%)
Jan 24, 2013 16.38 16.39 16.12 16.12 30,981,778 -0.17(-1.05%)
Jan 23, 2013 16.25 16.34 16.21 16.29 23,421,430 +0.08(+0.48%)
Jan 22, 2013 16.37 16.39 16.13 16.22 33,247,754 -0.19(-1.13%)
Jan 18, 2013 16.26 16.41 16.19 16.40 28,900,822 +0.13(+0.79%)
Jan 17, 2013 16.02 16.31 15.97 16.27 27,259,796 +0.31(+1.97%)
Jan 16, 2013 15.91 16.00 15.88 15.96 21,738,588 -0.01(-0.05%)
Jan 15, 2013 15.83 15.97 15.77 15.97 30,546,630 +0.11(+0.72%)
Jan 14, 2013 15.68 15.86 15.67 15.85 21,179,892 +0.19(+1.20%)
Jan 11, 2013 15.64 15.71 15.59 15.67 17,131,214 -0.02(-0.10%)
Jan 10, 2013 15.74 15.79 15.58 15.68 25,773,252 +0.03(+0.21%)
Jan 09, 2013 15.58 15.70 15.53 15.65 24,094,420 +0.11(+0.68%)
Jan 08, 2013 15.36 15.54 15.16 15.54 41,135,872 +0.11(+0.69%)
Jan 07, 2013 15.42 15.49 15.34 15.44 23,365,274 -0.07(-0.45%)
Jan 04, 2013 15.56 15.60 15.44 15.51 23,366,578 -0.01(-0.05%)
Jan 03, 2013 15.68 15.71 15.47 15.51 27,997,520 -0.18(-1.12%)
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.