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, 2013 19.10 19.77 19.10 19.52 37,951,028 +0.21(+1.08%)
Oct 30, 2013 19.63 19.63 19.22 19.31 32,786,776 -0.25(-1.30%)
Oct 29, 2013 19.77 19.78 19.50 19.57 32,820,324 -0.21(-1.08%)
Oct 28, 2013 19.83 19.83 19.67 19.78 21,625,846 +0.02(+0.12%)
Oct 25, 2013 19.67 19.76 19.54 19.76 0 +0.17(+0.86%)
Oct 24, 2013 19.38 19.68 19.28 19.59 21,381,946 +0.33(+1.70%)
Oct 23, 2013 19.33 19.53 19.19 19.26 21,227,902 -0.16(-0.84%)
Oct 22, 2013 19.44 19.53 19.36 19.42 23,773,518 +0.11(+0.57%)
Oct 21, 2013 19.24 19.32 19.21 19.31 17,115,342 +0.02(+0.12%)
Oct 18, 2013 19.39 19.48 19.25 19.29 24,335,232 -0.18(-0.92%)
Oct 17, 2013 19.23 19.48 19.18 19.47 23,572,012 +0.20(+1.04%)
Oct 16, 2013 19.16 19.33 19.05 19.27 37,070,488 +0.24(+1.27%)
Oct 15, 2013 19.05 19.22 18.89 19.02 24,251,858 -0.03(-0.15%)
Oct 14, 2013 18.84 19.09 18.79 19.05 19,694,092 +0.17(+0.88%)
Oct 11, 2013 18.52 18.96 18.50 18.89 0 +0.29(+1.55%)
Oct 10, 2013 18.36 18.63 18.30 18.60 21,145,458 +0.42(+2.30%)
Oct 09, 2013 18.39 18.52 18.08 18.18 24,244,806 -0.12(-0.64%)
Oct 08, 2013 18.48 18.51 18.27 18.30 24,998,506 -0.20(-1.08%)
Oct 07, 2013 18.51 18.82 18.48 18.50 19,443,554 -0.22(-1.18%)
Oct 04, 2013 18.42 18.80 18.35 18.72 0 +0.26(+1.40%)
Oct 03, 2013 18.52 18.58 18.30 18.46 23,373,476 -0.18(-0.97%)
Oct 02, 2013 18.58 18.64 18.50 18.64 23,044,786 -0.07(-0.35%)
Oct 01, 2013 18.52 18.77 18.47 18.71 31,042,708 +0.20(+1.10%)
Sep 30, 2013 18.14 18.58 18.14 18.50 44,352,368 +0.19(+1.06%)
Sep 27, 2013 18.01 18.36 17.98 18.31 0 +0.26(+1.45%)
Sep 26, 2013 17.78 18.06 17.74 18.05 20,967,074 +0.35(+1.97%)
Sep 25, 2013 17.92 17.94 17.68 17.70 23,466,776 -0.18(-1.01%)
Sep 24, 2013 18.05 18.15 17.85 17.88 26,181,234 -0.10(-0.57%)
Sep 23, 2013 18.04 18.14 17.88 17.98 18,928,950 -0.19(-1.04%)
Sep 20, 2013 18.20 18.34 18.14 18.17 0 -0.00(-0.02%)
Sep 19, 2013 18.21 18.32 18.10 18.17 19,205,970 +0.06(+0.32%)
Sep 18, 2013 18.21 18.23 17.94 18.12 30,661,790 -0.07(-0.40%)
Sep 17, 2013 18.24 18.32 18.17 18.19 17,709,354 +0.01(+0.07%)
Sep 16, 2013 18.21 18.29 18.10 18.18 20,902,858 +0.18(+1.02%)
Sep 13, 2013 17.86 18.06 17.82 17.99 0 +0.20(+1.10%)
Sep 12, 2013 17.94 17.98 17.76 17.80 17,306,524 -0.13(-0.71%)
Sep 11, 2013 17.49 17.96 17.49 17.92 25,665,764 +0.39(+2.24%)
Sep 10, 2013 17.37 17.53 17.35 17.53 26,603,664 +0.22(+1.29%)
Sep 09, 2013 17.42 17.47 17.22 17.31 0 -0.08(-0.44%)
Sep 06, 2013 17.51 17.54 17.24 17.38 0 -0.02(-0.14%)
Sep 05, 2013 17.59 17.68 17.32 17.41 25,315,332 -0.21(-1.21%)
Sep 04, 2013 17.55 17.69 17.43 17.62 24,168,250 +0.13(+0.75%)
Sep 03, 2013 17.44 17.66 17.37 17.49 22,937,444 +0.27(+1.54%)
Aug 30, 2013 17.42 17.42 17.17 17.22 0 -0.14(-0.82%)
Aug 29, 2013 17.11 17.48 17.07 17.37 23,462,998 +0.21(+1.24%)
Aug 28, 2013 17.09 17.27 16.96 17.15 29,387,256 +0.05(+0.29%)
Aug 27, 2013 16.85 17.26 16.80 17.11 28,451,410 +0.15(+0.87%)
Aug 26, 2013 17.17 17.22 16.90 16.96 25,190,864 -0.17(-1.00%)
Aug 23, 2013 17.19 17.25 16.99 17.13 0 -0.07(-0.38%)
Aug 22, 2013 17.17 17.26 17.13 17.20 13,891,381 +0.08(+0.45%)
Aug 21, 2013 17.38 17.38 16.91 17.12 34,414,964 -0.35(-2.01%)
Aug 20, 2013 17.35 17.53 17.25 17.47 17,254,000 +0.20(+1.19%)
Aug 19, 2013 17.42 17.50 17.24 17.26 15,948,466 -0.14(-0.82%)
Aug 16, 2013 17.55 17.56 17.32 17.41 0 -0.19(-1.08%)
Aug 15, 2013 17.88 17.88 17.44 17.60 29,545,944 -0.35(-1.95%)
Aug 14, 2013 18.33 18.33 17.92 17.95 28,454,350 -0.41(-2.21%)
Aug 13, 2013 18.28 18.41 18.14 18.35 16,887,890 +0.03(+0.16%)
Aug 12, 2013 18.16 18.36 18.12 18.32 12,371,196 +0.07(+0.36%)
Aug 09, 2013 18.32 18.46 18.23 18.26 15,152,647 -0.13(-0.71%)
Aug 08, 2013 18.64 18.71 18.37 18.39 18,028,152 -0.10(-0.53%)
Aug 07, 2013 18.32 18.54 18.26 18.49 23,181,984 +0.08(+0.42%)
Aug 06, 2013 18.59 18.67 18.30 18.41 27,054,034 -0.26(-1.40%)
Aug 05, 2013 18.64 18.81 18.64 18.67 18,929,268 -0.04(-0.20%)
Aug 02, 2013 18.78 18.78 18.57 18.71 28,395,360 -0.05(-0.26%)
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.