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 (%)
May 28, 2010 7.268 7.268 7.125 7.173 53,673,528 -0.10(-1.31%)
May 27, 2010 7.133 7.272 7.099 7.268 65,743,276 +0.24(+3.44%)
May 26, 2010 7.042 7.319 6.998 7.026 107,032,464 +0.02(+0.28%)
May 25, 2010 6.526 7.026 6.463 7.006 122,550,696 +0.36(+5.37%)
May 24, 2010 6.697 6.788 6.586 6.649 40,947,260 -0.10(-1.53%)
May 21, 2010 6.522 7.050 6.487 6.752 88,957,936 +0.10(+1.44%)
May 20, 2010 6.709 6.863 6.649 6.656 71,267,328 -0.31(-4.51%)
May 19, 2010 7.003 7.046 6.836 6.970 55,764,864 -0.04(-0.64%)
May 18, 2010 7.224 7.296 6.978 7.015 55,712,292 -0.16(-2.25%)
May 17, 2010 6.989 7.196 6.943 7.177 60,396,940 +0.20(+2.84%)
May 14, 2010 7.030 7.046 6.879 6.978 75,510,808 -0.06(-0.90%)
May 13, 2010 7.232 7.240 6.982 7.042 146,636,880 -0.17(-2.31%)
May 12, 2010 7.153 7.272 7.113 7.208 118,397,912 +0.04(+0.55%)
May 11, 2010 7.296 7.370 6.998 7.169 106,772,840 +0.02(+0.28%)
May 10, 2010 7.097 7.565 7.030 7.149 119,410,856 -0.13(-1.80%)
May 07, 2010 7.304 7.482 7.137 7.280 106,992,032 -0.06(-0.81%)
May 06, 2010 7.716 7.728 6.998 7.339 147,124,416 -0.49(-6.23%)
May 05, 2010 7.839 8.045 7.744 7.827 61,582,000 -0.05(-0.65%)
May 04, 2010 8.037 8.037 7.756 7.878 60,717,060 -0.21(-2.55%)
May 03, 2010 7.839 8.152 7.839 8.085 87,949,944 +0.25(+3.14%)
Apr 30, 2010 7.839 7.878 7.716 7.839 103,234,944 -0.09(-1.15%)
Apr 29, 2010 7.470 7.966 7.470 7.930 121,319,240 +0.47(+6.33%)
Apr 28, 2010 7.533 7.613 7.296 7.458 98,697,160 +0.14(+1.90%)
Apr 27, 2010 7.533 7.585 7.284 7.319 71,322,680 -0.25(-3.25%)
Apr 26, 2010 7.486 7.610 7.462 7.565 46,596,220 +0.05(+0.63%)
Apr 23, 2010 7.407 7.526 7.383 7.518 37,841,592 +0.06(+0.85%)
Apr 22, 2010 7.300 7.490 7.240 7.454 38,965,232 +0.11(+1.46%)
Apr 21, 2010 7.347 7.379 7.280 7.347 36,571,916 -0.00(-0.05%)
Apr 20, 2010 7.383 7.422 7.327 7.351 42,780,476 -0.02(-0.22%)
Apr 19, 2010 7.252 7.379 7.236 7.367 48,102,928 +0.10(+1.42%)
Apr 16, 2010 7.470 7.478 7.240 7.264 68,312,768 -0.21(-2.86%)
Apr 15, 2010 7.506 7.531 7.415 7.478 56,066,032 -0.03(-0.37%)
Apr 14, 2010 7.387 7.514 7.327 7.506 51,690,244 +0.10(+1.39%)
Apr 13, 2010 7.379 7.418 7.331 7.403 58,624,464 +0.02(+0.21%)
Apr 12, 2010 7.339 7.422 7.315 7.387 31,599,086 +0.05(+0.70%)
Apr 09, 2010 7.331 7.363 7.300 7.335 36,150,932 +0.03(+0.38%)
Apr 08, 2010 7.208 7.343 7.204 7.307 40,753,260 +0.06(+0.77%)
Apr 07, 2010 7.407 7.458 7.145 7.252 77,499,144 -0.19(-2.51%)
Apr 06, 2010 7.367 7.502 7.367 7.438 28,636,406 -0.02(-0.32%)
Apr 05, 2010 7.457 7.526 7.407 7.462 33,417,592 +0.00(+0.04%)
Apr 01, 2010 7.443 7.459 7.459 7.459 49,149,412 +0.01(+0.16%)
Mar 31, 2010 7.356 7.491 7.344 7.447 69,178,864 +0.04(+0.48%)
Mar 30, 2010 7.281 7.451 7.281 7.412 70,961,888 +0.09(+1.30%)
Mar 29, 2010 7.224 7.348 7.218 7.317 37,202,912 +0.06(+0.87%)
Mar 26, 2010 7.321 7.416 7.222 7.253 33,169,194 -0.04(-0.54%)
Mar 25, 2010 7.214 7.384 7.182 7.293 64,212,328 +0.10(+1.43%)
Mar 24, 2010 7.099 7.210 7.099 7.190 44,815,132 +0.04(+0.50%)
Mar 23, 2010 7.048 7.170 7.004 7.155 52,661,948 +0.12(+1.74%)
Mar 22, 2010 6.886 7.072 6.882 7.032 39,287,780 +0.10(+1.43%)
Mar 19, 2010 7.058 7.068 6.862 6.933 61,114,212 -0.06(-0.79%)
Mar 18, 2010 6.992 7.012 6.909 6.988 39,168,348 +0.04(+0.51%)
Mar 17, 2010 6.882 7.016 6.882 6.953 34,902,448 +0.04(+0.51%)
Mar 16, 2010 7.008 7.016 6.874 6.917 50,239,544 -0.02(-0.23%)
Mar 15, 2010 6.882 6.945 6.850 6.933 31,757,428 +0.04(+0.63%)
Mar 12, 2010 6.917 6.985 6.842 6.890 36,504,420 -0.06(-0.85%)
Mar 11, 2010 6.890 6.949 6.838 6.949 26,584,058 +0.02(+0.23%)
Mar 10, 2010 6.890 6.992 6.870 6.933 47,566,692 +0.01(+0.11%)
Mar 09, 2010 6.953 6.981 6.884 6.925 43,484,832 -0.02(-0.28%)
Mar 08, 2010 6.850 6.988 6.818 6.945 42,245,608 +0.05(+0.75%)
Mar 05, 2010 6.795 6.901 6.791 6.894 41,333,416 +0.10(+1.51%)
Mar 04, 2010 6.723 6.803 6.700 6.791 39,554,448 +0.08(+1.24%)
Mar 03, 2010 6.680 6.720 6.636 6.708 58,202,608 +0.06(+0.95%)
Mar 02, 2010 6.656 6.712 6.605 6.644 56,372,616 -0.01(-0.18%)
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.