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 (%) Jun 28, 2019 36.87 36.99 36.60 36.97 57,117,948 +0.24(+0.67%) Jun 27, 2019 36.97 37.00 36.20 36.72 21,742,298 -0.10(-0.26%) Jun 26, 2019 37.30 37.46 36.67 36.82 20,287,738 -0.56(-1.50%) Jun 25, 2019 38.05 38.08 37.32 37.38 22,443,378 -0.74(-1.95%) Jun 24, 2019 38.08 38.35 37.96 38.12 14,518,311 +0.04(+0.09%) Jun 21, 2019 37.97 38.28 37.84 38.08 28,227,740 -0.10(-0.27%) Jun 20, 2019 38.15 38.27 37.87 38.19 20,777,732 +0.47(+1.25%) Jun 19, 2019 37.79 38.26 37.66 37.72 17,000,746 -0.10(-0.25%) Jun 18, 2019 37.58 38.13 37.55 37.81 24,947,208 +0.60(+1.62%) Jun 17, 2019 37.02 37.40 36.80 37.21 16,655,576 +0.22(+0.59%) Jun 14, 2019 36.69 37.15 36.45 36.99 23,954,722 +0.54(+1.49%) Jun 13, 2019 36.25 36.48 36.17 36.45 29,915,300 +0.21(+0.58%) Jun 12, 2019 36.10 36.54 36.06 36.24 28,289,938 +0.20(+0.56%) Jun 11, 2019 36.34 36.55 35.87 36.04 19,324,786 -0.06(-0.17%) Jun 10, 2019 36.27 36.40 35.95 36.10 19,194,474 -0.17(-0.46%) Jun 07, 2019 36.15 36.36 35.93 36.27 36,929,680 +0.29(+0.80%) Jun 06, 2019 36.08 36.14 35.68 35.98 27,447,824 -0.13(-0.36%) Jun 05, 2019 36.51 36.54 36.04 36.11 27,822,574 -0.09(-0.24%) Jun 04, 2019 36.24 36.61 36.06 36.20 25,069,760 +0.38(+1.05%) Jun 03, 2019 35.87 36.07 35.57 35.82 25,398,390 -0.03(-0.07%) 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%) 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.