Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Comcast Corp (NQ: CMCSA ) 40.53 +0.26 (+0.66%) Streaming Delayed Price Updated: 9:47 AM EDT, Sep 20, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Mar 29, 2018 29.28 29.28 29.28 0 +0.76(+2.67%) Mar 28, 2018 28.45 29.00 28.40 28.52 38,404,372 +0.25(+0.88%) Mar 27, 2018 28.83 29.03 28.06 28.27 36,192,316 -0.47(-1.64%) Mar 26, 2018 28.92 28.95 28.05 28.74 37,633,520 +0.32(+1.12%) Mar 23, 2018 28.83 28.90 28.41 28.42 51,191,264 -0.05(-0.18%) Mar 22, 2018 29.28 29.33 28.46 28.47 62,926,520 -1.08(-3.65%) Mar 21, 2018 29.60 30.12 29.52 29.55 25,280,304 -0.07(-0.23%) Mar 20, 2018 30.30 30.42 29.60 29.62 24,384,052 -0.63(-2.07%) Mar 19, 2018 30.50 30.74 29.89 30.25 40,166,320 -0.45(-1.48%) Mar 16, 2018 31.09 31.37 30.66 30.70 54,393,776 -0.27(-0.89%) Mar 15, 2018 30.85 31.11 30.76 30.98 25,915,338 +0.11(+0.36%) Mar 14, 2018 31.23 31.31 30.85 30.86 30,468,030 -0.35(-1.13%) Mar 13, 2018 31.69 31.80 31.04 31.21 24,017,950 -0.45(-1.43%) Mar 12, 2018 31.78 31.89 31.59 31.67 20,946,164 -0.15(-0.46%) Mar 09, 2018 31.70 31.82 31.27 31.81 27,703,200 +0.21(+0.68%) Mar 08, 2018 31.16 31.71 30.94 31.60 26,731,662 +0.65(+2.10%) Mar 07, 2018 30.87 30.95 29,335,118 -0.64(-2.03%) Mar 06, 2018 31.77 31.78 31.18 31.59 23,084,868 +0.08(+0.24%) Mar 05, 2018 31.20 31.79 30.97 31.51 34,147,148 +0.25(+0.79%) Mar 02, 2018 31.06 31.34 30.90 31.27 33,675,668 -0.04(-0.14%) Mar 01, 2018 31.22 31.59 31.02 31.31 40,282,040 +0.28(+0.91%) Feb 28, 2018 31.62 31.77 30.63 31.03 80,575,056 -0.39(-1.23%) Feb 27, 2018 32.56 32.73 31.35 31.41 80,741,896 -2.50(-7.38%) Feb 26, 2018 33.87 34.05 33.73 33.91 17,360,586 +0.07(+0.20%) Feb 23, 2018 33.55 33.97 33.34 33.85 19,273,428 +0.60(+1.80%) Feb 22, 2018 33.05 33.25 21,268,736 -0.18(-0.54%) Feb 21, 2018 33.80 34.08 33.42 33.43 16,586,464 -0.39(-1.17%) Feb 20, 2018 33.88 34.01 33.45 33.82 20,534,526 -0.27(-0.80%) Feb 16, 2018 34.09 34.09 34.09 0 -0.25(-0.72%) Feb 15, 2018 34.07 34.38 33.71 34.34 25,311,086 +0.56(+1.65%) Feb 14, 2018 33.26 33.95 32.99 33.79 25,655,162 +0.40(+1.21%) Feb 13, 2018 33.56 33.38 20,128,830 +0.36(+1.09%) Feb 12, 2018 33.07 33.48 32.79 33.02 35,803,540 -0.03(-0.08%) Feb 09, 2018 32.88 33.41 32.07 33.05 43,620,440 +0.33(+1.00%) Feb 08, 2018 34.19 34.41 32.69 32.72 39,247,964 -1.68(-4.88%) Feb 07, 2018 33.85 34.63 33.73 34.40 38,589,836 +0.41(+1.21%) Feb 06, 2018 33.35 34.09 32.99 33.99 56,313,644 +0.05(+0.15%) Feb 05, 2018 35.44 35.68 33.61 33.94 49,002,708 -1.29(-3.65%) Feb 02, 2018 35.56 36.12 34.99 35.23 37,381,892 -0.67(-1.86%) Feb 01, 2018 36.13 36.49 35.88 35.89 30,229,248 -0.55(-1.50%) Jan 31, 2018 36.24 36.61 36.06 36.44 31,423,398 +0.16(+0.45%) Jan 30, 2018 36.01 36.38 35.72 36.28 24,973,200 +0.31(+0.86%) Jan 29, 2018 36.24 36.28 35.43 35.97 25,161,198 -0.70(-1.92%) Jan 26, 2018 36.07 36.67 35.94 36.67 32,677,840 +0.57(+1.57%) Jan 25, 2018 36.95 37.30 35.97 36.11 32,443,450 -0.73(-1.98%) Jan 24, 2018 36.59 37.70 35.62 36.84 55,754,540 +0.47(+1.30%) Jan 23, 2018 36.42 36.71 35.95 36.36 22,335,288 -0.39(-1.05%) Jan 22, 2018 36.34 36.78 36.12 36.75 26,184,656 +0.33(+0.92%) Jan 19, 2018 35.94 36.48 35.81 36.42 27,533,104 +0.56(+1.55%) Jan 18, 2018 35.18 35.94 35.14 35.86 25,460,514 +0.15(+0.41%) Jan 17, 2018 36.03 36.17 35.48 35.71 19,931,274 -0.12(-0.33%) Jan 16, 2018 36.49 36.49 35.77 35.83 21,126,148 -0.53(-1.46%) Jan 12, 2018 36.36 36.36 36.36 0 -0.14(-0.38%) Jan 11, 2018 35.30 36.56 35.25 36.50 42,835,568 +1.29(+3.68%) Jan 10, 2018 35.27 35.21 23,572,008 +0.41(+1.18%) Jan 09, 2018 34.73 35.16 34.66 34.80 19,870,570 +0.11(+0.32%) Jan 08, 2018 34.93 35.16 34.52 34.69 17,727,148 -0.48(-1.36%) Jan 05, 2018 35.05 35.34 34.63 35.16 19,848,968 +0.32(+0.91%) Jan 04, 2018 34.68 34.89 34.36 34.85 21,174,778 +0.22(+0.64%) Jan 03, 2018 34.92 35.45 34.32 34.63 24,581,822 -0.57(-1.61%) 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.