Comcast Corp (NQ: CMCSA )

40.89 +1.07 (+2.69%)
Streaming Delayed Price Updated: 9:48 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 6.791 7.103 6.783 7.087 62,224,660 +0.20(+2.89%)
Jan 30, 2008 6.990 7.044 6.853 6.888 56,211,948 -0.12(-1.73%)
Jan 29, 2008 6.939 7.040 6.853 7.009 42,821,344 +0.11(+1.53%)
Jan 28, 2008 6.732 6.912 6.666 6.904 48,959,048 +0.18(+2.73%)
Jan 25, 2008 6.798 6.857 6.701 6.720 55,049,232 -0.09(-1.26%)
Jan 24, 2008 6.701 6.861 6.650 6.806 80,541,448 +0.07(+1.04%)
Jan 23, 2008 6.326 6.771 6.287 6.736 92,887,304 +0.24(+3.66%)
Jan 22, 2008 6.377 6.646 6.373 6.498 90,281,984 -0.15(-2.23%)
Jan 21, 2008 6.767 6.939 6.580 6.646 107,396,272 +0.00(+0.00%)
Jan 18, 2008 6.767 6.939 6.580 6.646 107,396,272 -0.15(-2.18%)
Jan 17, 2008 7.044 7.118 6.791 6.795 76,095,664 -0.30(-4.24%)
Jan 16, 2008 7.017 7.275 6.896 7.095 90,010,792 +0.20(+2.89%)
Jan 15, 2008 6.810 6.978 6.806 6.896 82,304,344 +0.00(+0.00%)
Jan 14, 2008 6.724 6.955 6.689 6.896 62,147,112 +0.21(+3.21%)
Jan 11, 2008 6.627 6.744 6.588 6.681 57,937,132 -0.04(-0.58%)
Jan 10, 2008 6.638 6.771 6.494 6.720 60,958,592 +0.06(+0.94%)
Jan 09, 2008 6.553 6.658 6.439 6.658 69,666,816 +0.17(+2.65%)
Jan 08, 2008 6.650 6.759 6.482 6.486 62,878,196 -0.15(-2.24%)
Jan 07, 2008 6.670 6.756 6.568 6.635 51,940,392 +0.06(+0.95%)
Jan 04, 2008 6.865 6.900 6.557 6.572 58,938,160 -0.20(-2.88%)
Jan 03, 2008 6.912 6.951 6.685 6.767 61,962,132 -0.14(-2.03%)
Jan 02, 2008 7.142 7.189 6.908 6.908 65,871,120 -0.22(-3.07%)
Jan 01, 2008 7.107 7.185 7.103 7.126 50,589,224 +0.00(+0.00%)
Dec 31, 2007 7.107 7.185 7.103 7.126 50,104,536 -0.05(-0.76%)
Dec 28, 2007 7.294 7.294 7.161 7.181 47,989,940 -0.01(-0.16%)
Dec 27, 2007 7.251 7.349 7.185 7.193 43,763,560 -0.04(-0.54%)
Dec 26, 2007 7.076 7.243 7.076 7.232 34,061,164 +0.09(+1.26%)
Dec 24, 2007 7.185 7.212 7.118 7.142 22,209,710 -0.04(-0.60%)
Dec 21, 2007 7.091 7.228 7.005 7.185 87,865,552 +0.11(+1.60%)
Dec 20, 2007 7.044 7.079 7.001 7.072 55,534,344 +0.04(+0.50%)
Dec 19, 2007 7.025 7.064 7.001 7.037 60,967,612 -0.02(-0.28%)
Dec 18, 2007 7.060 7.076 7.013 7.056 90,819,952 -0.01(-0.11%)
Dec 17, 2007 7.029 7.083 7.025 7.064 79,390,968 -0.02(-0.22%)
Dec 14, 2007 6.958 7.122 6.958 7.079 77,841,168 +0.04(+0.55%)
Dec 13, 2007 6.849 7.060 6.826 7.040 67,536,896 +0.16(+2.33%)
Dec 12, 2007 7.064 7.068 6.779 6.880 203,288,784 -0.06(-0.84%)
Dec 11, 2007 7.126 7.177 6.939 6.939 113,381,032 -0.22(-3.11%)
Dec 10, 2007 7.107 7.200 7.099 7.161 93,551,856 +0.03(+0.38%)
Dec 07, 2007 7.118 7.275 7.103 7.134 114,356,696 -0.01(-0.11%)
Dec 06, 2007 7.111 7.239 7.040 7.142 140,637,472 +0.05(+0.66%)
Dec 05, 2007 7.392 7.458 7.056 7.095 300,239,936 -1.00(-12.30%)
Dec 04, 2007 8.133 8.215 8.059 8.090 59,808,932 -0.12(-1.52%)
Dec 03, 2007 7.942 8.438 7.938 8.215 67,705,880 +0.20(+2.48%)
Nov 30, 2007 8.012 8.297 7.798 8.016 68,025,600 +0.09(+1.13%)
Nov 29, 2007 7.759 7.973 7.708 7.926 55,409,456 +0.13(+1.70%)
Nov 28, 2007 7.708 7.821 7.665 7.794 87,463,952 +0.20(+2.57%)
Nov 27, 2007 7.470 7.625 7.419 7.599 65,654,788 +0.14(+1.94%)
Nov 26, 2007 7.575 7.587 7.452 7.454 69,904,664 -0.17(-2.25%)
Nov 23, 2007 7.559 7.626 7.478 7.626 25,814,984 +0.14(+1.82%)
Nov 21, 2007 7.513 7.591 7.439 7.489 53,095,548 -0.07(-0.93%)
Nov 20, 2007 7.614 7.680 7.411 7.559 65,603,736 +0.01(+0.10%)
Nov 19, 2007 7.720 7.720 7.509 7.552 69,065,808 -0.21(-2.71%)
Nov 16, 2007 7.700 7.790 7.610 7.762 57,924,988 +0.09(+1.17%)
Nov 15, 2007 7.680 7.915 7.641 7.673 71,055,624 +0.00(+0.05%)
Nov 14, 2007 7.829 7.887 7.638 7.669 75,180,344 -0.11(-1.36%)
Nov 13, 2007 7.442 7.786 7.349 7.774 98,194,248 +0.38(+5.17%)
Nov 12, 2007 7.559 7.610 7.392 7.392 77,513,688 -0.17(-2.27%)
Nov 09, 2007 7.610 7.669 7.528 7.563 82,945,192 -0.17(-2.22%)
Nov 08, 2007 7.856 7.860 7.618 7.735 91,411,488 -0.11(-1.34%)
Nov 07, 2007 7.985 8.063 7.825 7.840 83,478,048 -0.23(-2.90%)
Nov 06, 2007 7.993 8.106 7.961 8.075 64,300,436 +0.11(+1.32%)
Nov 05, 2007 7.981 8.036 7.938 7.969 61,733,812 -0.05(-0.63%)
Nov 02, 2007 8.086 8.106 7.973 8.020 100,857,400 -0.02(-0.24%)
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.