Comcast Corp (NQ: CMCSA )

40.65 +0.83 (+2.08%)
Streaming Delayed Price Updated: 11:40 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 17.01 17.02 16.79 16.86 21,745,428 -0.08(-0.46%)
Apr 29, 2013 16.99 17.02 16.85 16.94 20,518,636 +0.05(+0.29%)
Apr 26, 2013 16.66 16.95 16.60 16.89 33,703,792 +0.25(+1.52%)
Apr 25, 2013 16.63 16.75 16.58 16.64 29,415,722 +0.03(+0.20%)
Apr 24, 2013 16.76 16.85 16.55 16.60 0 -0.09(-0.56%)
Apr 23, 2013 16.65 16.71 16.44 16.70 29,287,668 +0.18(+1.06%)
Apr 22, 2013 16.53 16.58 16.43 16.52 33,681,376 -0.04(-0.22%)
Apr 19, 2013 16.27 16.58 16.19 16.56 35,871,380 +0.23(+1.43%)
Apr 18, 2013 16.62 16.64 16.31 16.33 39,628,620 -0.26(-1.54%)
Apr 17, 2013 16.79 16.85 16.55 16.58 44,157,520 -0.32(-1.92%)
Apr 16, 2013 16.93 17.00 16.84 16.91 40,246,104 +0.11(+0.63%)
Apr 15, 2013 17.09 17.09 16.78 16.80 33,176,028 -0.35(-2.02%)
Apr 12, 2013 17.09 17.20 17.05 17.15 41,565,316 +0.08(+0.45%)
Apr 11, 2013 17.07 17.13 17.00 17.07 32,384,188 +0.08(+0.47%)
Apr 10, 2013 16.85 17.06 16.82 16.99 32,427,976 +0.14(+0.81%)
Apr 09, 2013 17.00 17.07 16.71 16.85 28,353,730 -0.14(-0.84%)
Apr 08, 2013 16.98 17.03 16.85 17.00 23,326,190 +0.03(+0.17%)
Apr 05, 2013 16.90 17.00 16.71 16.97 34,230,288 -0.23(-1.33%)
Apr 04, 2013 17.06 17.27 17.00 17.20 19,021,908 +0.12(+0.72%)
Apr 03, 2013 17.26 17.40 16.96 17.07 31,614,250 -0.19(-1.13%)
Apr 02, 2013 16.92 17.29 16.91 17.27 35,559,076 +0.37(+2.21%)
Apr 01, 2013 16.93 17.17 16.77 16.89 24,589,122 -0.21(-1.20%)
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%)
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.