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 (%)
Mar 31, 2015 23.34 23.64 23.16 23.45 42,240,300 -0.06(-0.25%)
Mar 30, 2015 23.26 23.66 23.26 23.51 32,401,924 +0.33(+1.42%)
Mar 27, 2015 23.13 23.42 23.12 23.18 35,875,864 +0.01(+0.05%)
Mar 26, 2015 23.22 23.39 23.07 23.17 43,373,936 -0.25(-1.09%)
Mar 25, 2015 23.65 23.90 23.39 23.42 45,097,648 -0.43(-1.82%)
Mar 24, 2015 24.29 24.35 23.76 23.85 48,010,172 -0.64(-2.62%)
Mar 23, 2015 24.51 24.67 24.50 24.50 20,408,046 -0.14(-0.56%)
Mar 20, 2015 24.49 24.66 24.39 24.63 52,027,972 +0.29(+1.20%)
Mar 19, 2015 24.46 24.53 24.21 24.34 25,605,688 -0.10(-0.42%)
Mar 18, 2015 24.45 24.55 24.09 24.44 45,920,548 -0.06(-0.24%)
Mar 17, 2015 24.26 24.62 24.14 24.50 36,048,044 -0.26(-1.04%)
Mar 16, 2015 24.60 24.81 24.54 24.76 22,435,834 +0.29(+1.19%)
Mar 13, 2015 24.48 24.57 24.33 24.47 29,547,306 -0.12(-0.47%)
Mar 12, 2015 24.21 24.62 24.18 24.58 29,000,474 +0.53(+2.19%)
Mar 11, 2015 24.28 24.36 24.00 24.06 30,886,652 -0.27(-1.09%)
Mar 10, 2015 24.93 24.96 24.29 24.32 38,272,772 -0.77(-3.09%)
Mar 09, 2015 25.01 25.15 25.00 25.10 19,744,690 +0.08(+0.33%)
Mar 06, 2015 24.92 25.12 24.84 25.01 42,783,768 +0.02(+0.07%)
Mar 05, 2015 24.99 25.04 24.78 25.00 26,744,230 -0.04(-0.17%)
Mar 04, 2015 24.78 25.04 24.65 25.04 29,567,704 +0.19(+0.78%)
Mar 03, 2015 24.75 24.86 24.63 24.84 28,762,114 +0.04(+0.15%)
Mar 02, 2015 24.66 24.90 24.65 24.81 28,176,028 +0.20(+0.83%)
Feb 27, 2015 24.58 24.65 24.43 24.60 23,555,148 +0.10(+0.39%)
Feb 26, 2015 24.60 24.65 24.38 24.51 28,459,392 -0.19(-0.79%)
Feb 25, 2015 24.43 24.82 24.43 24.70 40,945,648 +0.19(+0.76%)
Feb 24, 2015 24.20 24.60 24.14 24.52 48,580,236 +0.40(+1.65%)
Feb 23, 2015 24.14 24.33 24.03 24.12 42,343,828 -0.12(-0.50%)
Feb 20, 2015 24.01 24.27 23.83 24.24 32,624,476 +0.27(+1.12%)
Feb 19, 2015 24.11 24.11 23.90 23.97 24,905,796 -0.15(-0.64%)
Feb 18, 2015 24.33 24.33 24.06 24.12 29,093,324 -0.24(-0.99%)
Feb 17, 2015 24.52 24.55 24.19 24.36 38,028,260 -0.28(-1.12%)
Feb 13, 2015 24.24 24.64 24.64 24.64 35,043,168 +0.45(+1.86%)
Feb 12, 2015 23.98 24.20 23.91 24.19 28,224,656 +0.25(+1.04%)
Feb 11, 2015 23.77 24.00 23.64 23.94 27,026,180 +0.15(+0.64%)
Feb 10, 2015 23.68 23.81 23.49 23.79 21,734,690 +0.13(+0.56%)
Feb 09, 2015 23.54 23.71 23.44 23.66 20,756,418 +0.07(+0.30%)
Feb 06, 2015 23.66 23.80 23.52 23.58 25,559,608 -0.02(-0.09%)
Feb 05, 2015 23.53 23.78 23.47 23.61 28,529,106 +0.03(+0.12%)
Feb 04, 2015 22.98 24.02 22.72 23.58 96,677,272 +0.62(+2.69%)
Feb 03, 2015 22.32 23.02 22.32 22.96 44,004,464 +0.66(+2.97%)
Feb 02, 2015 22.02 22.35 21.73 22.30 44,541,664 +0.28(+1.25%)
Jan 30, 2015 22.07 22.21 21.97 22.02 68,035,760 -0.30(-1.35%)
Jan 29, 2015 22.73 22.81 22.18 22.32 50,299,348 -0.30(-1.32%)
Jan 28, 2015 23.41 23.47 22.59 22.62 48,001,464 -0.73(-3.13%)
Jan 27, 2015 23.30 23.55 23.21 23.35 22,984,044 -0.14(-0.59%)
Jan 26, 2015 23.33 23.56 23.24 23.49 20,885,764 +0.16(+0.68%)
Jan 23, 2015 23.45 23.47 23.24 23.33 26,190,502 -0.11(-0.46%)
Jan 22, 2015 23.18 23.49 23.06 23.44 32,449,512 +0.33(+1.43%)
Jan 21, 2015 22.96 23.22 22.86 23.11 33,594,596 -0.02(-0.07%)
Jan 20, 2015 23.51 23.51 22.98 23.12 33,249,762 -0.40(-1.69%)
Jan 16, 2015 23.12 23.52 23.52 23.52 37,449,368 +0.32(+1.37%)
Jan 15, 2015 23.21 23.38 22.97 23.20 38,904,608 +0.07(+0.32%)
Jan 14, 2015 23.14 23.32 22.79 23.13 58,897,940 -0.42(-1.79%)
Jan 13, 2015 23.55 24.02 23.38 23.55 42,063,644 +0.28(+1.19%)
Jan 12, 2015 23.30 23.50 23.11 23.27 27,130,992 -0.05(-0.21%)
Jan 09, 2015 23.46 23.52 23.24 23.32 26,820,390 -0.04(-0.16%)
Jan 08, 2015 23.10 23.64 23.04 23.36 38,050,708 +0.50(+2.17%)
Jan 07, 2015 22.98 23.06 22.69 22.86 26,697,288 -0.02(-0.09%)
Jan 06, 2015 23.15 23.18 22.73 22.88 40,996,260 -0.30(-1.30%)
Jan 05, 2015 23.56 23.66 23.06 23.19 39,277,144 -0.53(-2.23%)
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.