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 ) 39.18 -0.38 (-0.96%) Streaming Delayed Price Updated: 3:00 PM EDT, Jun 5, 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 24, 2011 9.450 9.480 9.312 9.354 38,358,704 -0.06(-0.65%) May 23, 2011 9.504 9.523 9.339 9.415 42,580,112 -0.22(-2.27%) May 20, 2011 9.722 9.726 9.576 9.634 38,331,420 -0.10(-1.02%) May 19, 2011 9.749 9.768 9.611 9.734 31,439,868 +0.00(+0.04%) May 18, 2011 9.561 9.730 9.480 9.730 37,735,776 +0.13(+1.40%) May 17, 2011 9.438 9.603 9.411 9.596 53,829,176 +0.12(+1.25%) May 16, 2011 9.576 9.588 9.469 9.477 51,419,164 -0.16(-1.67%) May 13, 2011 9.760 9.787 9.576 9.638 35,758,660 -0.12(-1.22%) May 12, 2011 9.739 9.807 9.649 9.757 36,175,312 -0.03(-0.27%) May 11, 2011 9.841 9.856 9.645 9.783 49,780,688 -0.12(-1.20%) May 10, 2011 9.757 9.937 9.726 9.902 44,647,528 +0.21(+2.14%) May 09, 2011 9.760 9.803 9.649 9.695 35,694,872 -0.06(-0.63%) May 06, 2011 9.906 9.929 9.745 9.757 46,570,268 -0.05(-0.47%) May 05, 2011 9.891 9.968 9.741 9.803 52,673,592 -0.15(-1.54%) May 04, 2011 10.37 10.42 9.925 9.956 77,355,512 -0.25(-2.44%) May 03, 2011 10.24 10.32 10.10 10.21 38,457,256 -0.03(-0.26%) May 02, 2011 10.24 10.32 9.998 10.23 48,491,460 +0.18(+1.79%) Apr 29, 2011 9.983 10.06 9.937 10.05 59,266,460 +0.03(+0.31%) Apr 28, 2011 9.906 10.05 9.883 10.02 43,585,160 +0.11(+1.12%) Apr 27, 2011 9.845 9.929 9.776 9.910 28,506,286 +0.10(+0.98%) Apr 26, 2011 9.711 9.822 9.707 9.814 27,616,182 +0.12(+1.19%) Apr 25, 2011 9.684 9.718 9.619 9.699 23,280,428 -0.02(-0.20%) Apr 21, 2011 9.507 9.726 9.504 9.718 42,123,636 +0.18(+1.89%) Apr 20, 2011 9.450 9.553 9.411 9.538 44,423,916 +0.22(+2.39%) Apr 19, 2011 9.220 9.333 9.166 9.316 37,224,184 +0.13(+1.38%) Apr 18, 2011 9.231 9.318 9.147 9.189 45,350,800 -0.20(-2.16%) Apr 15, 2011 9.316 9.492 9.262 9.392 52,351,924 +0.09(+0.99%) Apr 14, 2011 9.212 9.360 9.136 9.300 36,892,956 +0.02(+0.21%) Apr 13, 2011 9.346 9.362 9.147 9.281 50,653,052 -0.04(-0.45%) Apr 12, 2011 9.331 9.400 9.273 9.323 43,176,544 -0.09(-0.98%) Apr 11, 2011 9.500 9.538 9.388 9.415 27,234,934 -0.05(-0.53%) Apr 08, 2011 9.507 9.599 9.440 9.465 31,605,300 +0.02(+0.16%) Apr 07, 2011 9.488 9.565 9.411 9.450 30,386,600 -0.07(-0.77%) Apr 06, 2011 9.665 9.680 9.469 9.523 38,807,756 -0.13(-1.31%) Apr 05, 2011 9.703 9.730 9.596 9.649 30,698,190 -0.04(-0.40%) Apr 04, 2011 9.668 9.699 9.569 9.688 25,449,128 +0.06(+0.65%) Apr 01, 2011 9.469 9.665 9.450 9.625 45,666,332 +0.19(+1.98%) Mar 31, 2011 9.415 9.480 9.354 9.438 29,526,254 +0.01(+0.09%) Mar 30, 2011 9.430 9.465 9.366 9.430 29,819,126 +0.07(+0.72%) Mar 29, 2011 9.305 9.419 9.251 9.362 33,488,540 +0.03(+0.37%) Mar 28, 2011 9.560 9.591 9.308 9.327 33,571,524 -0.23(-2.36%) Mar 25, 2011 9.495 9.602 9.450 9.553 32,831,740 +0.11(+1.16%) Mar 24, 2011 9.266 9.480 9.213 9.443 39,349,812 +0.24(+2.62%) Mar 23, 2011 9.133 9.247 9.030 9.201 34,043,452 +0.02(+0.17%) Mar 22, 2011 9.205 9.297 9.137 9.186 30,795,896 -0.04(-0.46%) Mar 21, 2011 9.161 9.293 9.129 9.228 42,014,124 +0.12(+1.30%) Mar 18, 2011 9.343 9.347 9.109 9.110 62,375,084 -0.08(-0.89%) Mar 17, 2011 9.075 9.236 9.049 9.192 46,062,756 +0.24(+2.71%) Mar 16, 2011 9.133 9.205 8.901 8.949 75,368,464 -0.27(-2.98%) Mar 15, 2011 9.106 9.293 9.064 9.224 50,237,832 -0.13(-1.35%) Mar 14, 2011 9.446 9.476 9.243 9.350 39,760,772 -0.18(-1.84%) Mar 11, 2011 9.377 9.633 9.373 9.526 37,090,364 +0.09(+0.93%) Mar 10, 2011 9.526 9.541 9.312 9.438 53,477,648 -0.23(-2.33%) Mar 09, 2011 9.728 9.770 9.610 9.664 35,268,532 -0.10(-0.97%) Mar 08, 2011 9.705 9.858 9.637 9.759 42,768,276 +0.05(+0.55%) Mar 07, 2011 9.816 9.858 9.551 9.705 36,766,852 -0.05(-0.51%) Mar 04, 2011 9.805 9.839 9.639 9.755 27,979,484 -0.08(-0.85%) Mar 03, 2011 9.652 9.873 9.629 9.839 44,605,532 +0.27(+2.79%) Mar 02, 2011 9.641 9.679 9.541 9.572 36,380,016 -0.08(-0.83%) 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.