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 (%)
Apr 30, 2008 7.629 7.823 7.596 7.648 78,665,256 +0.11(+1.43%)
Apr 29, 2008 7.339 7.558 7.339 7.540 33,509,824 +0.15(+2.07%)
Apr 28, 2008 7.238 7.413 7.238 7.387 41,501,636 +0.12(+1.64%)
Apr 25, 2008 7.398 7.406 7.175 7.268 37,568,328 -0.09(-1.26%)
Apr 24, 2008 7.357 7.454 7.257 7.361 38,403,932 +0.01(+0.10%)
Apr 23, 2008 7.450 7.469 7.268 7.354 35,134,648 -0.06(-0.75%)
Apr 22, 2008 7.454 7.499 7.357 7.409 33,026,198 -0.12(-1.53%)
Apr 21, 2008 7.495 7.558 7.447 7.525 32,170,134 -0.02(-0.30%)
Apr 18, 2008 7.618 7.655 7.532 7.547 47,724,264 +0.04(+0.60%)
Apr 17, 2008 7.491 7.577 7.436 7.503 43,683,368 +0.09(+1.15%)
Apr 16, 2008 7.342 7.421 7.328 7.417 47,595,552 +0.08(+1.12%)
Apr 15, 2008 7.313 7.409 7.298 7.335 29,505,298 -0.02(-0.30%)
Apr 14, 2008 7.261 7.406 7.261 7.357 30,558,850 +0.04(+0.61%)
Apr 11, 2008 7.324 7.462 7.302 7.313 47,201,472 -0.12(-1.55%)
Apr 10, 2008 7.417 7.525 7.380 7.428 41,748,344 -0.05(-0.70%)
Apr 09, 2008 7.625 7.663 7.432 7.480 35,712,440 -0.15(-2.00%)
Apr 08, 2008 7.651 7.696 7.562 7.633 30,057,586 -0.09(-1.20%)
Apr 07, 2008 7.625 7.730 7.588 7.726 43,104,444 +0.17(+2.32%)
Apr 04, 2008 7.625 7.663 7.484 7.551 41,463,392 -0.06(-0.73%)
Apr 03, 2008 7.674 7.696 7.484 7.607 73,191,072 -0.01(-0.20%)
Apr 02, 2008 7.551 7.685 7.486 7.622 51,182,092 +0.13(+1.69%)
Apr 01, 2008 7.357 7.521 7.287 7.495 58,687,512 +0.30(+4.14%)
Mar 31, 2008 7.101 7.231 7.048 7.197 66,360,008 +0.13(+1.90%)
Mar 28, 2008 7.339 7.350 7.045 7.063 54,697,020 -0.22(-3.06%)
Mar 27, 2008 7.413 7.473 7.272 7.287 35,316,776 -0.05(-0.66%)
Mar 26, 2008 7.469 7.495 7.182 7.335 62,681,900 -0.31(-4.04%)
Mar 25, 2008 7.517 7.677 7.476 7.644 51,993,652 +0.12(+1.63%)
Mar 24, 2008 7.223 7.577 7.182 7.521 57,954,344 +0.32(+4.39%)
Mar 21, 2008 7.249 7.249 7.082 7.205 83,978,944 +0.00(+0.00%)
Mar 20, 2008 7.249 7.249 7.082 7.205 83,978,944 +0.01(+0.21%)
Mar 19, 2008 7.302 7.406 7.179 7.190 65,745,852 -0.02(-0.31%)
Mar 18, 2008 7.156 7.261 6.900 7.212 81,265,544 +0.20(+2.81%)
Mar 17, 2008 7.078 7.182 6.870 7.015 64,489,552 -0.03(-0.37%)
Mar 14, 2008 7.182 7.246 6.941 7.041 85,127,832 -0.18(-2.47%)
Mar 13, 2008 7.216 7.287 7.160 7.220 74,666,464 -0.02(-0.26%)
Mar 12, 2008 7.335 7.342 7.220 7.238 43,062,164 -0.06(-0.82%)
Mar 11, 2008 7.298 7.309 7.175 7.298 64,834,096 +0.08(+1.13%)
Mar 10, 2008 7.305 7.342 7.164 7.216 58,550,448 -0.10(-1.42%)
Mar 07, 2008 7.313 7.376 7.261 7.320 57,786,988 -0.01(-0.20%)
Mar 06, 2008 7.350 7.454 7.329 7.335 64,595,544 -0.06(-0.85%)
Mar 05, 2008 7.417 7.562 7.346 7.398 69,405,408 -0.04(-0.50%)
Mar 04, 2008 7.413 7.476 7.324 7.436 72,408,864 -0.01(-0.10%)
Mar 03, 2008 7.283 7.450 7.272 7.443 53,403,268 +0.17(+2.35%)
Feb 29, 2008 7.413 7.473 7.223 7.272 79,234,656 -0.22(-2.88%)
Feb 28, 2008 7.495 7.566 7.473 7.488 46,199,172 -0.05(-0.69%)
Feb 27, 2008 7.506 7.566 7.465 7.540 56,089,580 +0.03(+0.45%)
Feb 26, 2008 7.506 7.588 7.462 7.506 51,281,100 -0.05(-0.69%)
Feb 25, 2008 7.495 7.566 7.376 7.558 51,151,448 +0.06(+0.79%)
Feb 22, 2008 7.395 7.499 7.246 7.499 46,875,032 +0.21(+2.86%)
Feb 21, 2008 7.462 7.536 7.276 7.290 56,148,372 -0.21(-2.78%)
Feb 20, 2008 7.488 7.581 7.424 7.499 79,699,304 -0.12(-1.56%)
Feb 19, 2008 7.573 7.703 7.551 7.618 75,598,168 +0.10(+1.39%)
Feb 18, 2008 7.145 7.525 7.071 7.514 107,455,184 +0.00(+0.00%)
Feb 15, 2008 7.145 7.525 7.071 7.514 107,451,952 +0.35(+4.94%)
Feb 14, 2008 7.101 7.186 6.888 7.160 165,761,408 +0.53(+8.03%)
Feb 13, 2008 6.527 6.658 6.438 6.628 93,094,136 +0.22(+3.37%)
Feb 12, 2008 6.322 6.501 6.322 6.412 47,018,128 +0.07(+1.17%)
Feb 11, 2008 6.297 6.408 6.226 6.338 37,985,720 -0.01(-0.18%)
Feb 08, 2008 6.475 6.490 6.256 6.349 71,776,520 -0.12(-1.84%)
Feb 07, 2008 6.546 6.554 6.375 6.468 58,647,368 -0.05(-0.80%)
Feb 06, 2008 6.613 6.743 6.420 6.520 57,872,004 +0.03(+0.46%)
Feb 05, 2008 6.520 6.669 6.483 6.490 64,583,660 -0.27(-3.96%)
Feb 04, 2008 6.941 6.941 6.751 6.758 34,475,304 -0.15(-2.10%)
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.