Comcast Corp (NQ: CMCSA )

39.85 +0.57 (+1.45%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 8.695 8.867 8.644 8.781 52,074,756 +0.14(+1.58%)
May 29, 2008 8.453 8.683 8.453 8.644 48,843,248 +0.16(+1.89%)
May 28, 2008 8.568 8.582 8.395 8.484 37,401,244 -0.06(-0.69%)
May 27, 2008 8.488 8.555 8.391 8.543 31,541,816 +0.11(+1.25%)
May 26, 2008 8.543 8.625 8.422 8.438 42,148,172 +0.00(+0.00%)
May 23, 2008 8.543 8.625 8.422 8.438 42,148,172 -0.23(-2.61%)
May 22, 2008 8.520 8.699 8.477 8.664 37,402,332 +0.17(+2.02%)
May 21, 2008 8.535 8.605 8.469 8.492 40,266,940 -0.05(-0.64%)
May 20, 2008 8.559 8.644 8.539 8.547 39,027,500 -0.07(-0.77%)
May 19, 2008 8.617 8.719 8.551 8.613 37,396,896 -0.00(-0.05%)
May 16, 2008 8.808 8.808 8.578 8.617 67,425,248 -0.18(-2.04%)
May 15, 2008 8.680 8.812 8.570 8.797 53,071,744 +0.07(+0.76%)
May 14, 2008 8.687 8.855 8.621 8.730 39,389,560 +0.11(+1.27%)
May 13, 2008 8.652 8.680 8.551 8.621 36,239,148 +0.02(+0.23%)
May 12, 2008 8.461 8.625 8.438 8.602 38,803,560 +0.14(+1.66%)
May 09, 2008 8.438 8.586 8.438 8.461 33,744,940 -0.14(-1.68%)
May 08, 2008 8.492 8.652 8.426 8.605 55,173,332 +0.19(+2.23%)
May 07, 2008 8.687 8.695 8.410 8.418 52,181,788 -0.11(-1.28%)
May 06, 2008 8.356 8.535 8.356 8.527 48,438,620 +0.09(+1.02%)
May 05, 2008 8.500 8.586 8.399 8.441 42,242,532 -0.13(-1.55%)
May 02, 2008 8.719 8.769 8.453 8.574 50,642,456 -0.13(-1.52%)
May 01, 2008 8.317 8.726 8.258 8.707 119,310,168 +0.69(+8.56%)
Apr 30, 2008 8.001 8.203 7.965 8.020 75,012,832 +0.11(+1.43%)
Apr 29, 2008 7.696 7.926 7.696 7.907 31,953,964 +0.16(+2.07%)
Apr 28, 2008 7.591 7.774 7.591 7.747 39,574,716 +0.12(+1.64%)
Apr 25, 2008 7.759 7.766 7.524 7.622 35,824,032 -0.10(-1.26%)
Apr 24, 2008 7.716 7.817 7.610 7.720 36,620,840 +0.01(+0.10%)
Apr 23, 2008 7.813 7.833 7.622 7.712 33,503,350 -0.06(-0.75%)
Apr 22, 2008 7.817 7.864 7.716 7.770 31,492,794 -0.12(-1.53%)
Apr 21, 2008 7.860 7.926 7.809 7.891 30,676,476 -0.02(-0.30%)
Apr 18, 2008 7.989 8.028 7.899 7.915 45,508,428 +0.05(+0.60%)
Apr 17, 2008 7.856 7.946 7.798 7.868 41,655,152 +0.09(+1.15%)
Apr 16, 2008 7.700 7.782 7.684 7.778 45,385,692 +0.09(+1.12%)
Apr 15, 2008 7.669 7.770 7.653 7.692 28,135,368 -0.02(-0.30%)
Apr 14, 2008 7.614 7.766 7.614 7.716 29,140,004 +0.05(+0.61%)
Apr 11, 2008 7.680 7.825 7.657 7.669 45,009,912 -0.12(-1.55%)
Apr 10, 2008 7.778 7.891 7.739 7.790 39,809,972 -0.05(-0.70%)
Apr 09, 2008 7.997 8.036 7.794 7.844 34,054,312 -0.16(-2.00%)
Apr 08, 2008 8.024 8.071 7.930 8.004 28,662,012 -0.10(-1.20%)
Apr 07, 2008 7.997 8.106 7.958 8.102 41,103,108 +0.18(+2.32%)
Apr 04, 2008 7.997 8.036 7.848 7.919 39,538,248 -0.06(-0.73%)
Apr 03, 2008 8.047 8.071 7.848 7.977 69,792,816 -0.02(-0.20%)
Apr 02, 2008 7.919 8.059 7.850 7.993 48,805,712 +0.13(+1.69%)
Apr 01, 2008 7.716 7.887 7.641 7.860 55,962,656 +0.31(+4.14%)
Mar 31, 2008 7.446 7.583 7.392 7.548 63,278,912 +0.14(+1.90%)
Mar 28, 2008 7.696 7.708 7.388 7.407 52,157,440 -0.23(-3.06%)
Mar 27, 2008 7.774 7.837 7.626 7.641 33,677,020 -0.05(-0.66%)
Mar 26, 2008 7.833 7.860 7.532 7.692 59,771,584 -0.32(-4.04%)
Mar 25, 2008 7.883 8.051 7.840 8.016 49,579,588 +0.13(+1.63%)
Mar 24, 2008 7.575 7.946 7.532 7.887 55,263,524 +0.33(+4.39%)
Mar 21, 2008 7.602 7.602 7.427 7.556 80,079,808 +0.00(+0.00%)
Mar 20, 2008 7.602 7.602 7.427 7.556 80,079,808 +0.02(+0.21%)
Mar 19, 2008 7.657 7.766 7.528 7.540 62,693,276 -0.02(-0.31%)
Mar 18, 2008 7.505 7.614 7.236 7.563 77,492,392 +0.21(+2.81%)
Mar 17, 2008 7.423 7.532 7.204 7.357 61,495,304 -0.03(-0.37%)
Mar 14, 2008 7.532 7.599 7.279 7.384 81,175,344 -0.19(-2.47%)
Mar 13, 2008 7.567 7.641 7.509 7.571 71,199,704 -0.02(-0.26%)
Mar 12, 2008 7.692 7.700 7.571 7.591 41,062,788 -0.06(-0.82%)
Mar 11, 2008 7.653 7.665 7.524 7.653 61,823,852 +0.09(+1.13%)
Mar 10, 2008 7.661 7.700 7.513 7.567 55,831,956 -0.11(-1.42%)
Mar 07, 2008 7.669 7.735 7.614 7.677 55,103,944 -0.02(-0.20%)
Mar 06, 2008 7.708 7.817 7.686 7.692 61,596,372 -0.07(-0.85%)
Mar 05, 2008 7.778 7.930 7.704 7.758 66,182,920 -0.04(-0.50%)
Mar 04, 2008 7.774 7.840 7.680 7.798 69,046,928 -0.01(-0.10%)
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.