Comcast Corp (NQ: CMCSA )

40.27 +0.45 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 29.10 29.10 29.10 0 -0.38(-1.29%)
Dec 29, 2016 29.61 29.72 29.43 29.48 14,248,999 -0.15(-0.51%)
Dec 28, 2016 29.81 29.86 29.59 29.63 10,993,740 -0.18(-0.59%)
Dec 27, 2016 29.78 30.00 29.65 29.81 7,297,819 +0.09(+0.31%)
Dec 23, 2016 29.72 29.72 29.72 0 -0.16(-0.52%)
Dec 22, 2016 29.69 29.87 29.54 29.87 22,572,022 +0.08(+0.27%)
Dec 21, 2016 29.22 29.91 29.22 29.79 13,337,120 -0.08(-0.25%)
Dec 20, 2016 29.58 29.95 29.44 29.87 24,682,896 +0.36(+1.23%)
Dec 19, 2016 29.51 29.63 29.35 29.51 16,689,613 +0.12(+0.42%)
Dec 16, 2016 29.53 29.62 29.25 29.38 35,543,748 -0.01(-0.03%)
Dec 15, 2016 29.52 29.71 29.28 29.39 24,009,744 -0.06(-0.20%)
Dec 14, 2016 29.42 29.73 29.29 29.45 24,416,704 +0.02(+0.06%)
Dec 13, 2016 29.05 29.54 28.99 29.44 21,734,798 +0.41(+1.42%)
Dec 12, 2016 29.04 29.14 28.82 29.02 17,791,464 -0.19(-0.65%)
Dec 09, 2016 29.22 29.23 28.99 29.21 20,400,324 +0.09(+0.32%)
Dec 08, 2016 29.09 29.23 29.00 29.12 20,864,854 -0.04(-0.14%)
Dec 07, 2016 28.92 29.20 28.63 29.16 25,079,846 +0.27(+0.92%)
Dec 06, 2016 28.86 29.01 28.70 28.90 25,370,020 +0.01(+0.03%)
Dec 05, 2016 29.03 29.16 28.76 28.89 23,406,964 -0.04(-0.15%)
Dec 02, 2016 29.42 29.58 28.87 28.93 31,765,538 -0.45(-1.55%)
Dec 01, 2016 29.20 29.46 29.12 29.38 22,997,776 +0.15(+0.50%)
Nov 30, 2016 29.48 29.56 29.13 29.24 27,350,994 -0.27(-0.90%)
Nov 29, 2016 28.81 29.54 28.72 29.50 36,243,996 +0.77(+2.68%)
Nov 28, 2016 28.93 29.02 28.61 28.73 23,258,656 -0.36(-1.23%)
Nov 25, 2016 28.99 29.12 28.93 29.09 8,277,633 +0.08(+0.29%)
Nov 23, 2016 29.01 29.01 29.01 0 -0.03(-0.09%)
Nov 22, 2016 28.71 29.09 28.69 29.03 31,420,914 +0.34(+1.20%)
Nov 21, 2016 28.74 28.90 28.59 28.69 20,511,460 -0.06(-0.20%)
Nov 18, 2016 28.70 28.85 28.57 28.75 24,873,888 -0.06(-0.22%)
Nov 17, 2016 28.35 28.91 28.10 28.81 27,783,350 +0.43(+1.51%)
Nov 16, 2016 28.09 28.40 28.01 28.38 27,133,218 +0.21(+0.73%)
Nov 15, 2016 28.22 28.47 28.00 28.17 37,311,492 -0.12(-0.42%)
Nov 14, 2016 27.84 28.66 27.84 28.29 44,780,572 +0.34(+1.20%)
Nov 11, 2016 27.23 28.00 27.17 27.95 37,761,444 +0.57(+2.09%)
Nov 10, 2016 26.72 27.73 26.71 27.38 65,146,840 +0.69(+2.60%)
Nov 09, 2016 26.08 26.96 26.08 26.69 47,933,644 +0.39(+1.49%)
Nov 08, 2016 25.92 26.47 25.84 26.30 26,517,764 +0.42(+1.64%)
Nov 07, 2016 25.88 25.97 25.68 25.87 22,948,952 +0.36(+1.40%)
Nov 04, 2016 25.43 25.76 25.25 25.52 25,674,466 -0.12(-0.48%)
Nov 03, 2016 25.89 26.06 25.59 25.64 22,673,410 -0.22(-0.85%)
Nov 02, 2016 25.81 25.92 25.70 25.86 27,864,124 +0.01(+0.03%)
Nov 01, 2016 26.30 26.30 25.72 25.85 24,996,140 -0.16(-0.60%)
Oct 31, 2016 26.16 26.28 25.95 26.00 22,966,742 -0.03(-0.10%)
Oct 28, 2016 25.86 26.38 25.86 26.03 34,381,340 +0.17(+0.65%)
Oct 27, 2016 26.35 26.39 25.49 25.86 53,453,504 -0.45(-1.73%)
Oct 26, 2016 27.31 27.31 26.24 26.31 50,921,392 -0.82(-3.04%)
Oct 25, 2016 27.34 27.61 27.08 27.14 36,137,712 -0.19(-0.68%)
Oct 24, 2016 27.59 27.59 27.18 27.32 22,932,310 +0.38(+1.41%)
Oct 21, 2016 26.91 27.05 26.76 26.95 27,206,394 -0.12(-0.45%)
Oct 20, 2016 27.25 27.30 27.00 27.07 25,439,728 -0.24(-0.86%)
Oct 19, 2016 27.39 27.56 27.22 27.30 20,287,002 +0.01(+0.05%)
Oct 18, 2016 27.54 27.55 27.26 27.29 18,253,786 -0.06(-0.22%)
Oct 17, 2016 27.40 27.58 27.33 27.35 12,819,313 -0.08(-0.28%)
Oct 14, 2016 27.42 27.65 27.34 27.42 18,220,144 +0.03(+0.12%)
Oct 13, 2016 27.29 27.47 27.01 27.39 16,986,244 -0.05(-0.18%)
Oct 12, 2016 27.38 27.58 27.30 27.44 15,246,378 +0.12(+0.43%)
Oct 11, 2016 27.64 27.64 27.29 27.32 17,549,732 -0.34(-1.25%)
Oct 10, 2016 27.54 27.76 27.52 27.67 17,652,334 +0.18(+0.64%)
Oct 07, 2016 27.64 27.65 27.32 27.49 17,763,152 -0.02(-0.08%)
Oct 06, 2016 27.59 27.67 27.37 27.51 17,230,716 -0.16(-0.59%)
Oct 05, 2016 27.82 27.86 27.58 27.68 19,617,032 -0.01(-0.05%)
Oct 04, 2016 27.79 27.92 27.61 27.69 17,343,344 -0.15(-0.54%)
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.