Comcast Corp (NQ: CMCSA )

40.21 -0.15 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 20.95 20.99 20.99 20.99 23,083,996 +0.04(+0.18%)
Dec 30, 2013 20.82 21.01 20.82 20.95 13,835,734 +0.11(+0.53%)
Dec 27, 2013 20.82 20.84 20.65 20.84 13,929,115 +0.11(+0.54%)
Dec 26, 2013 20.59 20.74 20.59 20.72 10,123,581 +0.09(+0.45%)
Dec 24, 2013 20.48 20.64 20.41 20.63 7,917,244 +0.12(+0.57%)
Dec 23, 2013 20.52 20.70 20.47 20.52 19,405,494 +0.02(+0.10%)
Dec 20, 2013 20.48 20.64 20.37 20.50 41,777,444 +0.06(+0.32%)
Dec 19, 2013 20.13 20.44 20.11 20.43 27,001,032 +0.21(+1.01%)
Dec 18, 2013 19.82 20.24 19.59 20.23 30,575,054 +0.49(+2.49%)
Dec 17, 2013 19.94 19.96 19.61 19.73 18,047,512 -0.08(-0.39%)
Dec 16, 2013 19.76 19.96 19.70 19.81 24,155,254 +0.09(+0.47%)
Dec 13, 2013 19.63 19.90 19.59 19.72 28,248,122 +0.14(+0.70%)
Dec 12, 2013 19.57 19.78 19.51 19.58 19,141,324 +0.00(+0.02%)
Dec 11, 2013 19.86 19.87 19.57 19.58 24,819,894 -0.29(-1.48%)
Dec 10, 2013 19.88 19.94 19.76 19.87 23,683,148 +0.10(+0.51%)
Dec 09, 2013 19.90 19.92 19.68 19.77 18,454,978 -0.05(-0.26%)
Dec 06, 2013 19.91 19.96 19.67 19.82 0 +0.08(+0.39%)
Dec 05, 2013 19.58 19.75 19.40 19.75 0 +0.08(+0.41%)
Dec 04, 2013 19.60 19.82 19.41 19.67 24,079,628 +0.04(+0.23%)
Dec 03, 2013 19.82 19.76 19.41 19.62 27,483,934 -0.14(-0.71%)
Dec 02, 2013 20.04 20.08 19.74 19.76 28,357,440 -0.30(-1.50%)
Nov 29, 2013 20.01 20.18 19.98 20.06 0 +0.04(+0.18%)
Nov 27, 2013 19.98 20.12 19.85 20.03 0 +0.00(+0.00%)
Nov 26, 2013 20.13 20.23 19.94 20.03 31,060,862 -0.05(-0.26%)
Nov 25, 2013 19.91 20.42 19.85 20.08 44,325,408 +0.16(+0.79%)
Nov 22, 2013 19.11 20.10 19.11 19.92 0 +0.83(+4.36%)
Nov 21, 2013 18.97 19.20 18.88 19.09 17,560,950 +0.24(+1.28%)
Nov 20, 2013 19.19 19.25 18.81 18.85 0 -0.25(-1.29%)
Nov 19, 2013 19.05 19.14 18.95 19.09 15,552,310 +0.03(+0.17%)
Nov 18, 2013 19.17 19.28 19.05 19.06 0 -0.14(-0.73%)
Nov 15, 2013 19.21 19.31 19.07 19.20 0 +0.02(+0.08%)
Nov 14, 2013 19.12 19.22 19.01 19.19 15,950,195 +0.29(+1.51%)
Nov 12, 2013 19.04 19.05 18.74 18.90 20,732,422 -0.15(-0.78%)
Nov 11, 2013 19.29 19.38 18.93 19.05 0 -0.33(-1.72%)
Nov 08, 2013 19.05 19.41 18.87 19.38 0 +0.38(+1.99%)
Nov 07, 2013 19.36 19.41 18.96 19.01 23,814,616 -0.23(-1.19%)
Nov 06, 2013 19.26 19.40 19.18 19.24 18,034,690 -0.01(-0.06%)
Nov 05, 2013 19.45 19.46 19.05 19.25 19,281,072 -0.14(-0.71%)
Nov 04, 2013 19.58 19.67 19.31 19.38 18,373,172 -0.19(-0.96%)
Nov 01, 2013 19.25 19.62 19.20 19.57 0 +0.42(+2.20%)
Oct 31, 2013 18.74 19.40 18.74 19.15 38,683,968 +0.21(+1.08%)
Oct 30, 2013 19.26 19.26 18.86 18.95 33,419,980 -0.25(-1.30%)
Oct 29, 2013 19.39 19.40 19.13 19.20 33,454,176 -0.21(-1.08%)
Oct 28, 2013 19.45 19.45 19.30 19.40 22,043,502 +0.02(+0.12%)
Oct 25, 2013 19.30 19.39 19.17 19.38 0 +0.17(+0.86%)
Oct 24, 2013 19.01 19.31 18.91 19.22 21,794,890 +0.32(+1.70%)
Oct 23, 2013 18.96 19.16 18.83 18.89 21,637,872 -0.16(-0.84%)
Oct 22, 2013 19.07 19.16 18.99 19.05 24,232,652 +0.11(+0.57%)
Oct 21, 2013 18.87 18.95 18.84 18.95 17,445,888 +0.02(+0.12%)
Oct 18, 2013 19.02 19.11 18.89 18.92 24,805,212 -0.18(-0.92%)
Oct 17, 2013 18.87 19.11 18.82 19.10 24,027,252 +0.20(+1.04%)
Oct 16, 2013 18.80 18.96 18.69 18.90 37,786,420 +0.24(+1.27%)
Oct 15, 2013 18.69 18.86 18.53 18.66 24,720,230 -0.03(-0.15%)
Oct 14, 2013 18.49 18.73 18.44 18.69 20,074,440 +0.16(+0.88%)
Oct 11, 2013 18.17 18.60 18.15 18.53 0 +0.28(+1.55%)
Oct 10, 2013 18.02 18.27 17.95 18.25 21,553,836 +0.41(+2.30%)
Oct 09, 2013 18.04 18.17 17.74 17.84 24,713,042 -0.11(-0.64%)
Oct 08, 2013 18.13 18.16 17.93 17.95 25,481,296 -0.20(-1.08%)
Oct 07, 2013 18.16 18.46 18.13 18.15 19,819,064 -0.22(-1.18%)
Oct 04, 2013 18.07 18.45 18.00 18.36 0 +0.25(+1.40%)
Oct 03, 2013 18.17 18.23 17.95 18.11 23,824,884 -0.18(-0.97%)
Oct 02, 2013 18.23 18.29 18.15 18.29 23,489,846 -0.06(-0.35%)
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.