FinancialContent is the trusted provider of stock market information to the media industry.
Comcast Corp (NQ: CMCSA)
43.01 USD  +0.94 (+2.23%)
Official Closing Price  /  Updated: 6:29 PM EST, Dec 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 12, 2019 42.19 43.20 42.17 43.01 35,992,491 +0.94(+2.23%)
Dec 11, 2019 42.79 42.85 42.01 42.07 37,611,161 -0.70(-1.64%)
Dec 10, 2019 43.73 43.80 42.71 42.77 30,176,397 -1.12(-2.55%)
Dec 09, 2019 44.26 45.09 43.74 43.89 21,538,769 -0.35(-0.79%)
Dec 06, 2019 44.36 44.42 44.01 44.24 14,667,700 +0.20(+0.45%)
Dec 05, 2019 43.48 44.09 43.26 44.04 22,569,141 +0.53(+1.22%)
Dec 04, 2019 43.70 43.74 43.35 43.51 16,872,597 -0.14(-0.32%)
Dec 03, 2019 43.35 43.73 43.08 43.65 22,523,102 +0.02(+0.05%)
Dec 02, 2019 44.40 44.40 43.56 43.63 16,787,396 -0.52(-1.18%)
Nov 29, 2019 44.60 44.60 44.04 44.15 8,479,300 -0.27(-0.61%)
Nov 27, 2019 43.85 44.58 43.66 44.42 20,426,800 +0.82(+1.88%)
Nov 26, 2019 43.47 43.85 43.25 43.60 38,656,472 +0.25(+0.58%)
Nov 25, 2019 44.83 44.90 43.28 43.35 26,194,083 -1.45(-3.24%)
Nov 22, 2019 44.53 44.90 44.29 44.80 14,107,500 +0.44(+0.99%)
Nov 21, 2019 44.29 44.45 43.78 44.36 16,250,833 +0.14(+0.32%)
Nov 20, 2019 44.39 44.63 43.88 44.22 15,240,187 -0.59(-1.32%)
Nov 19, 2019 44.76 44.90 44.59 44.81 16,469,232 +0.20(+0.45%)
Nov 18, 2019 44.31 44.62 44.08 44.61 16,260,081 +0.05(+0.11%)
Nov 15, 2019 45.66 45.67 44.43 44.56 23,183,700 -0.89(-1.96%)
Nov 14, 2019 45.14 45.56 45.04 45.45 11,363,860 +0.25(+0.55%)
Nov 13, 2019 45.05 45.56 44.97 45.20 11,477,577 -0.03(-0.07%)
Nov 12, 2019 45.18 45.31 44.95 45.23 12,175,296 -0.02(-0.04%)
Nov 11, 2019 44.88 45.60 44.88 45.25 11,169,495 +0.06(+0.13%)
Nov 08, 2019 44.68 45.20 44.43 45.19 13,741,700 +0.49(+1.10%)
Nov 07, 2019 44.48 45.01 44.27 44.70 15,632,607 +0.48(+1.09%)
Nov 06, 2019 44.32 44.35 43.53 44.22 19,927,420 -0.06(-0.14%)
Nov 05, 2019 43.96 44.48 43.67 44.28 15,991,256 +0.39(+0.89%)
Nov 04, 2019 45.11 45.22 43.75 43.89 20,807,567 -0.86(-1.92%)
Nov 01, 2019 45.19 45.21 44.51 44.75 16,314,000 -0.07(-0.16%)
Oct 31, 2019 44.75 44.85 43.89 44.82 23,563,134 +0.13(+0.29%)
Oct 30, 2019 45.35 45.43 44.46 44.69 14,443,105 -0.66(-1.46%)
Oct 29, 2019 45.19 45.65 45.12 45.35 12,664,522 -0.09(-0.20%)
Oct 28, 2019 45.39 46.05 44.55 45.44 14,824,044 -0.21(-0.46%)
Oct 25, 2019 45.18 45.78 44.93 45.65 15,256,700 +0.81(+1.81%)
Oct 24, 2019 47.21 47.24 44.50 44.84 19,165,151 -0.88(-1.92%)
Oct 23, 2019 46.01 46.19 45.47 45.72 23,515,254 -0.05(-0.11%)
Oct 22, 2019 45.89 46.04 45.69 45.77 12,172,067 -0.31(-0.67%)
Oct 21, 2019 45.89 46.22 45.81 46.08 10,898,564 +0.51(+1.12%)
Oct 18, 2019 46.06 46.10 45.42 45.57 13,553,800 -0.36(-0.78%)
Oct 17, 2019 45.83 45.96 45.51 45.93 9,393,032 +0.33(+0.72%)
Oct 16, 2019 45.56 45.81 45.31 45.60 15,021,235 -0.07(-0.15%)
Oct 15, 2019 45.31 45.82 45.10 45.67 9,376,770 +0.44(+0.97%)
Oct 14, 2019 45.37 45.54 45.06 45.23 10,177,755 -0.32(-0.70%)
Oct 11, 2019 44.84 45.94 44.63 45.55 23,089,900 +1.05(+2.36%)
Oct 10, 2019 44.40 44.84 44.30 44.50 9,837,381 +0.12(+0.27%)
Oct 09, 2019 44.49 44.52 44.05 44.38 10,637,111 +0.27(+0.61%)
Oct 08, 2019 44.75 44.75 43.64 44.11 14,376,525 -0.48(-1.08%)
Oct 07, 2019 44.39 44.96 44.33 44.59 13,492,412 -0.12(-0.27%)
Oct 04, 2019 44.33 45.02 44.29 44.71 14,984,900 +0.65(+1.48%)
Oct 03, 2019 44.07 44.17 43.61 44.06 14,036,847 +0.01(+0.02%)
Oct 02, 2019 44.39 44.63 43.97 44.05 17,556,970 -0.47(-1.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.