Comcast Corp (NQ: CMCSA )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	41.88	42.29	41.79	42.19	29,150,528	+0.69(+1.66%)
Feb 28, 2024	41.59	41.97	41.47	41.50	13,395,691	-0.12(-0.28%)
Feb 27, 2024	41.57	41.66	41.25	41.62	13,371,321	+0.08(+0.19%)
Feb 26, 2024	41.27	41.91	41.13	41.54	21,443,000	+0.29(+0.69%)
Feb 23, 2024	41.22	41.67	41.03	41.25	14,901,072	-0.01(-0.02%)
Feb 22, 2024	41.24	41.34	40.76	41.26	19,595,298	+0.06(+0.14%)
Feb 21, 2024	41.27	41.30	40.85	41.21	20,975,324	+0.19(+0.46%)
Feb 20, 2024	40.52	41.09	40.11	41.02	21,179,142	+0.41(+1.02%)
Feb 16, 2024	41.07	41.11	40.53	40.61	22,980,598	-0.55(-1.34%)
Feb 15, 2024	41.15	41.52	41.03	41.16	21,216,486	-0.22(-0.52%)
Feb 14, 2024	41.39	41.48	41.04	41.37	25,029,244	+0.17(+0.41%)
Feb 13, 2024	41.83	41.89	40.87	41.21	24,932,494	-0.75(-1.78%)
Feb 12, 2024	41.29	42.33	41.28	41.95	22,005,112	+0.53(+1.28%)
Feb 09, 2024	40.83	41.62	40.59	41.42	27,796,260	+0.81(+1.99%)
Feb 08, 2024	42.36	42.40	40.42	40.61	45,579,260	-1.59(-3.76%)
Feb 07, 2024	43.94	44.10	42.18	42.20	31,709,102	-1.54(-3.51%)
Feb 06, 2024	44.25	44.25	43.46	43.74	18,944,562	-0.44(-1.00%)
Feb 05, 2024	44.26	44.68	44.09	44.18	15,769,910	-0.22(-0.49%)
Feb 02, 2024	44.63	45.11	44.18	44.40	25,628,942	-1.61(-3.51%)
Feb 01, 2024	46.02	46.38	45.47	46.01	18,872,244	+0.19(+0.41%)
Jan 31, 2024	45.92	46.38	45.66	45.82	18,861,490	-0.11(-0.24%)
Jan 30, 2024	45.69	46.11	45.30	45.93	15,919,651	+0.53(+1.17%)
Jan 29, 2024	45.37	45.79	45.10	45.40	19,564,150	-0.15(-0.32%)
Jan 26, 2024	44.73	45.61	44.63	45.55	20,400,472	+0.97(+2.19%)
Jan 25, 2024	43.03	45.63	42.90	44.57	30,215,060	+1.45(+3.36%)
Jan 24, 2024	43.60	43.65	42.83	43.13	19,739,186	-0.14(-0.32%)
Jan 23, 2024	43.07	43.48	42.76	43.26	16,050,966	+0.31(+0.71%)
Jan 22, 2024	42.84	43.25	42.76	42.96	18,364,878	+0.30(+0.69%)
Jan 19, 2024	41.93	42.69	41.87	42.66	23,975,506	+0.78(+1.86%)
Jan 18, 2024	41.46	41.97	41.43	41.88	20,106,532	+0.19(+0.45%)
Jan 17, 2024	42.16	42.40	41.49	41.70	18,859,302	-0.73(-1.72%)
Jan 16, 2024	42.30	42.56	42.08	42.43	17,451,406	+0.10(+0.23%)
Jan 12, 2024	42.75	42.75	42.20	42.33	12,941,743	-0.28(-0.65%)
Jan 11, 2024	42.91	43.01	42.17	42.60	12,904,571	-0.21(-0.48%)
Jan 10, 2024	42.63	42.89	42.31	42.81	12,365,872	+0.20(+0.46%)
Jan 09, 2024	42.53	42.76	42.14	42.61	15,074,244	-0.44(-1.03%)
Jan 08, 2024	42.38	43.15	42.27	43.06	16,376,519	+0.68(+1.60%)
Jan 05, 2024	42.12	42.64	42.07	42.38	12,846,294	+0.40(+0.96%)
Jan 04, 2024	42.60	42.68	41.84	41.97	19,901,270	-0.67(-1.57%)
Jan 03, 2024	43.01	43.20	42.55	42.64	15,684,170	-0.35(-0.82%)
Jan 02, 2024	42.89	43.36	42.59	43.00	16,772,739	+0.11(+0.25%)
Dec 29, 2023	43.12	43.17	42.60	42.89	14,103,135	-0.26(-0.61%)
Dec 28, 2023	43.01	43.43	42.93	43.15	9,225,469	+0.13(+0.30%)
Dec 27, 2023	42.94	43.20	42.75	43.03	9,463,505	+0.06(+0.14%)
Dec 26, 2023	43.04	43.10	42.55	42.97	9,839,896	-0.07(-0.16%)
Dec 22, 2023	43.16	43.64	42.85	43.04	12,160,536	-0.02(-0.05%)
Dec 21, 2023	43.25	43.44	42.43	43.06	18,487,690	-0.18(-0.41%)
Dec 20, 2023	43.64	43.93	43.23	43.23	16,644,671	-0.49(-1.12%)
Dec 19, 2023	43.81	43.93	43.53	43.72	16,784,728	+0.00(+0.00%)
Dec 18, 2023	43.58	43.89	43.34	43.72	18,296,030	+0.22(+0.49%)
Dec 15, 2023	43.63	43.84	42.99	43.51	62,218,412	-0.16(-0.36%)
Dec 14, 2023	43.09	44.01	42.97	43.66	30,461,258	+0.95(+2.22%)
Dec 13, 2023	41.78	42.76	41.31	42.71	19,006,974	+0.98(+2.34%)
Dec 12, 2023	42.10	42.19	41.24	41.74	17,928,544	+0.01(+0.02%)
Dec 11, 2023	41.80	42.07	41.22	41.73	20,398,306	+0.55(+1.33%)
Dec 08, 2023	40.79	41.31	40.75	41.18	20,567,890	-0.07(-0.17%)
Dec 07, 2023	41.07	41.75	40.86	41.25	19,959,548	+0.47(+1.15%)
Dec 06, 2023	40.85	41.15	40.38	40.78	16,991,992	+0.08(+0.19%)
Dec 05, 2023	41.99	42.06	39.80	40.70	29,671,522	-1.44(-3.41%)
Dec 04, 2023	41.32	42.47	41.25	42.14	23,267,246	+0.85(+2.06%)

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.