Comcast Corp (NQ: CMCSA )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	36.19	36.27	35.64	35.85	25,293,734	-0.65(-1.77%)
May 30, 2019	36.92	36.93	36.21	36.49	25,921,436	-0.16(-0.43%)
May 29, 2019	36.93	37.04	36.49	36.65	18,894,764	-0.48(-1.30%)
May 28, 2019	37.46	37.62	37.09	37.13	17,413,536	-0.17(-0.47%)
May 24, 2019	37.43	37.65	37.27	37.31	10,707,772	-0.05(-0.14%)
May 23, 2019	37.59	37.73	37.16	37.36	16,876,312	-0.50(-1.32%)
May 22, 2019	37.82	38.03	37.66	37.86	13,684,499	+0.01(+0.02%)
May 21, 2019	37.65	37.87	37.32	37.85	18,852,018	+0.45(+1.19%)
May 20, 2019	37.93	37.93	37.08	37.40	16,120,438	-0.66(-1.75%)
May 17, 2019	37.65	38.30	37.61	38.07	15,916,742	+0.31(+0.81%)
May 16, 2019	37.22	37.86	37.08	37.76	20,123,150	+0.61(+1.65%)
May 15, 2019	37.38	37.52	36.85	37.15	42,626,536	-0.37(-0.98%)
May 14, 2019	36.96	37.94	36.96	37.52	18,978,414	+0.55(+1.49%)
May 13, 2019	37.22	37.65	36.84	36.97	19,568,456	-0.76(-2.02%)
May 10, 2019	37.33	37.79	36.91	37.73	14,790,812	+0.20(+0.54%)
May 09, 2019	36.97	37.58	36.86	37.52	15,583,218	+0.32(+0.87%)
May 08, 2019	37.36	37.56	37.04	37.20	14,957,008	-0.18(-0.49%)
May 07, 2019	37.59	37.69	37.04	37.38	17,734,452	-0.47(-1.25%)
May 06, 2019	37.39	37.94	37.33	37.86	15,220,562	+0.01(+0.02%)
May 03, 2019	37.57	38.04	37.37	37.85	14,584,247	+0.56(+1.50%)
May 02, 2019	37.87	37.94	37.04	37.29	20,646,388	-0.67(-1.77%)
May 01, 2019	38.01	38.29	37.86	37.96	16,387,640	-0.10(-0.25%)
Apr 30, 2019	38.08	38.17	37.63	38.06	17,960,520	+0.07(+0.18%)
Apr 29, 2019	37.74	38.03	37.52	37.99	13,529,361	+0.32(+0.86%)
Apr 26, 2019	38.41	38.44	37.48	37.66	18,907,022	+0.13(+0.35%)
Apr 25, 2019	37.11	38.30	36.82	37.53	31,717,396	+0.94(+2.58%)
Apr 24, 2019	36.75	36.93	36.49	36.59	29,177,994	-0.12(-0.33%)
Apr 23, 2019	36.69	36.89	36.47	36.71	19,402,490	-0.01(-0.02%)
Apr 22, 2019	36.95	37.07	36.59	36.72	11,643,157	-0.38(-1.01%)
Apr 18, 2019	37.37	37.45	36.76	37.10	15,966,267	-0.12(-0.33%)
Apr 17, 2019	36.84	37.28	36.62	37.22	17,461,638	+0.52(+1.43%)
Apr 16, 2019	36.58	36.88	36.29	36.69	11,499,047	+0.17(+0.45%)
Apr 15, 2019	36.13	36.55	36.07	36.53	14,559,142	+0.42(+1.16%)
Apr 12, 2019	35.91	36.13	35.80	36.11	13,194,906	+0.23(+0.63%)
Apr 11, 2019	35.95	35.97	35.72	35.88	10,579,271	-0.03(-0.10%)
Apr 10, 2019	36.00	36.09	35.65	35.92	15,298,171	+0.03(+0.10%)
Apr 09, 2019	35.58	35.97	35.47	35.88	17,098,902	+0.29(+0.81%)
Apr 08, 2019	35.28	35.63	35.12	35.59	14,259,699	+0.25(+0.72%)
Apr 05, 2019	35.35	35.45	35.24	35.34	24,180,500	+0.01(+0.02%)
Apr 04, 2019	35.25	35.51	35.08	35.33	14,062,436	+0.12(+0.35%)
Apr 03, 2019	35.23	35.48	34.95	35.21	24,065,180	+0.22(+0.62%)
Apr 02, 2019	35.12	35.31	34.81	34.99	16,284,107	-0.07(-0.20%)
Apr 01, 2019	35.09	35.13	34.76	35.06	17,045,610	+0.29(+0.83%)
Mar 29, 2019	34.96	35.09	34.43	34.77	24,301,032	-0.38(-1.09%)
Mar 28, 2019	34.97	35.22	34.89	35.16	12,019,902	+0.18(+0.52%)
Mar 27, 2019	34.51	35.13	34.51	34.97	20,999,338	+0.50(+1.46%)
Mar 26, 2019	34.27	34.55	34.10	34.47	12,863,719	+0.39(+1.15%)
Mar 25, 2019	34.34	34.37	33.87	34.08	18,214,492	-0.24(-0.71%)
Mar 22, 2019	34.74	34.76	34.22	34.32	19,580,568	-0.51(-1.47%)
Mar 21, 2019	34.31	34.94	34.14	34.83	20,332,424	+0.37(+1.06%)
Mar 20, 2019	34.58	34.62	33.83	34.47	26,833,116	-0.13(-0.38%)
Mar 19, 2019	34.77	35.09	34.52	34.60	19,301,052	-0.12(-0.35%)
Mar 18, 2019	34.99	35.18	34.69	34.72	23,235,294	-0.48(-1.36%)
Mar 15, 2019	34.71	35.24	34.39	35.20	76,922,208	+0.52(+1.51%)
Mar 14, 2019	34.33	34.75	34.24	34.68	19,048,776	+0.27(+0.78%)
Mar 13, 2019	34.52	34.67	34.24	34.41	24,777,844	+0.06(+0.18%)
Mar 12, 2019	34.06	34.55	33.89	34.35	24,577,486	+0.28(+0.82%)
Mar 11, 2019	33.27	34.13	33.14	34.07	29,495,920	+0.85(+2.57%)
Mar 08, 2019	33.24	33.47	32.95	33.22	15,697,475	-0.17(-0.49%)
Mar 07, 2019	33.55	33.62	33.17	33.38	16,299,820	-0.20(-0.60%)
Mar 06, 2019	33.82	33.88	33.44	33.58	12,707,467	-0.10(-0.28%)
Mar 05, 2019	33.74	33.91	33.53	33.68	16,892,810	-0.01(-0.03%)
Mar 04, 2019	34.14	34.49	33.38	33.69	18,362,218	-0.32(-0.95%)

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.