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 ) 43.67 +1.43 (+3.39%) Official Closing Price Updated: 4:15 PM EDT, Oct 31, 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 (%) May 28, 2010 18.33 18.33 17.97 18.09 21,281,488 -0.24(-1.31%) May 27, 2010 17.99 18.34 17.91 18.33 26,067,128 +0.61(+3.44%) May 26, 2010 17.76 18.46 17.65 17.72 42,438,240 +0.05(+0.28%) May 25, 2010 16.46 17.72 16.30 17.67 48,591,200 +0.90(+5.37%) May 24, 2010 16.89 17.12 16.61 16.77 16,235,538 -0.26(-1.53%) May 21, 2010 16.45 17.78 16.36 17.03 35,271,712 +0.24(+1.44%) May 20, 2010 16.92 17.31 16.77 16.79 28,257,408 -0.79(-4.51%) May 19, 2010 17.66 17.77 17.24 17.58 22,110,700 -0.11(-0.64%) May 18, 2010 18.22 18.40 17.60 17.69 22,089,856 -0.41(-2.25%) May 17, 2010 17.63 18.15 17.51 18.10 23,947,312 +0.50(+2.84%) May 14, 2010 17.73 17.77 17.35 17.60 29,939,944 -0.16(-0.90%) May 13, 2010 18.24 18.26 17.61 17.76 58,141,344 -0.42(-2.31%) May 12, 2010 18.04 18.34 17.94 18.18 46,944,628 +0.10(+0.55%) May 11, 2010 18.40 18.59 17.65 18.08 42,335,300 +0.05(+0.28%) May 10, 2010 17.90 19.08 17.73 18.03 47,346,256 -0.33(-1.80%) May 07, 2010 18.42 18.87 18.00 18.36 42,422,208 -0.15(-0.81%) May 06, 2010 19.46 19.49 17.65 18.51 58,334,648 -1.23(-6.23%) May 05, 2010 19.77 20.29 19.53 19.74 24,417,188 -0.13(-0.65%) May 04, 2010 20.27 20.27 19.56 19.87 24,074,240 -0.52(-2.55%) May 03, 2010 19.77 20.56 19.77 20.39 34,872,044 +0.62(+3.14%) Apr 30, 2010 19.77 19.87 19.46 19.77 40,932,528 -0.23(-1.15%) Apr 29, 2010 18.84 20.09 18.84 20.00 48,102,928 +1.19(+6.33%) Apr 28, 2010 19.00 19.20 18.40 18.81 39,133,304 +0.35(+1.90%) Apr 27, 2010 19.00 19.13 18.37 18.46 28,279,356 -0.62(-3.25%) Apr 26, 2010 18.88 19.19 18.82 19.08 18,475,344 +0.12(+0.63%) Apr 23, 2010 18.68 18.98 18.62 18.96 15,004,144 +0.16(+0.85%) Apr 22, 2010 18.41 18.89 18.26 18.80 15,449,667 +0.27(+1.46%) Apr 21, 2010 18.53 18.61 18.36 18.53 14,500,719 -0.01(-0.05%) Apr 20, 2010 18.62 18.72 18.48 18.54 16,962,406 -0.04(-0.22%) Apr 19, 2010 18.29 18.61 18.25 18.58 19,072,752 +0.26(+1.42%) Apr 16, 2010 18.84 18.86 18.26 18.32 27,085,928 -0.54(-2.86%) Apr 15, 2010 18.93 19.00 18.70 18.86 22,230,112 -0.07(-0.37%) Apr 14, 2010 18.63 18.95 18.48 18.93 20,495,118 +0.26(+1.39%) Apr 13, 2010 18.61 18.71 18.49 18.67 23,244,528 +0.04(+0.21%) Apr 12, 2010 18.51 18.72 18.45 18.63 12,528,999 +0.13(+0.70%) Apr 09, 2010 18.49 18.57 18.41 18.50 14,333,800 +0.07(+0.38%) Apr 08, 2010 18.18 18.52 18.17 18.43 16,158,617 +0.14(+0.77%) Apr 07, 2010 18.68 18.81 18.02 18.29 30,728,316 -0.47(-2.51%) Apr 06, 2010 18.58 18.92 18.58 18.76 11,354,300 -0.06(-0.32%) Apr 05, 2010 18.81 18.98 18.68 18.82 13,250,034 -0.04(-0.21%) Apr 01, 2010 18.82 18.86 18.86 18.86 19,438,600 +0.03(+0.16%) Mar 31, 2010 18.60 18.94 18.57 18.83 27,360,252 +0.09(+0.48%) Mar 30, 2010 18.41 18.84 18.41 18.74 28,065,438 +0.24(+1.30%) Mar 29, 2010 18.27 18.58 18.25 18.50 14,713,758 +0.16(+0.87%) Mar 26, 2010 18.51 18.75 18.26 18.34 13,118,421 -0.10(-0.54%) Mar 25, 2010 18.24 18.67 18.16 18.44 25,395,986 +0.26(+1.43%) Mar 24, 2010 17.95 18.23 17.95 18.18 17,724,392 +0.09(+0.50%) Mar 23, 2010 17.82 18.13 17.71 18.09 20,827,808 +0.31(+1.74%) Mar 22, 2010 17.41 17.88 17.40 17.78 15,538,323 +0.25(+1.43%) Mar 19, 2010 17.84 17.87 17.35 17.53 24,170,680 -0.14(-0.79%) Mar 18, 2010 17.68 17.73 17.47 17.67 15,491,087 +0.09(+0.51%) Mar 17, 2010 17.40 17.74 17.40 17.58 13,803,923 +0.09(+0.51%) Mar 16, 2010 17.72 17.74 17.38 17.49 19,869,748 -0.04(-0.23%) Mar 15, 2010 17.40 17.56 17.32 17.53 12,560,068 +0.11(+0.63%) Mar 12, 2010 17.49 17.66 17.30 17.42 14,437,503 -0.15(-0.85%) Mar 11, 2010 17.42 17.57 17.29 17.57 10,513,999 +0.04(+0.23%) Mar 10, 2010 17.42 17.68 17.37 17.53 18,812,634 +0.02(+0.11%) Mar 09, 2010 17.58 17.65 17.41 17.51 17,198,258 -0.05(-0.28%) Mar 08, 2010 17.32 17.67 17.24 17.56 16,708,145 +0.13(+0.75%) Mar 05, 2010 17.18 17.45 17.17 17.43 16,347,373 +0.26(+1.51%) Mar 04, 2010 17.00 17.20 16.94 17.17 15,643,790 +0.21(+1.24%) Mar 03, 2010 16.89 16.99 16.78 16.96 23,019,140 +0.16(+0.95%) Mar 02, 2010 16.83 16.97 16.70 16.80 22,295,378 -0.03(-0.18%) 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.
