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 ) 40.11 -0.16 (-0.40%) Official Closing Price Updated: 4:15 PM 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 (%) Sep 30, 2022 28.87 28.87 27.58 27.62 33,361,142 -1.04(-3.61%) Sep 29, 2022 29.06 29.06 28.25 28.66 30,260,422 -0.69(-2.34%) Sep 28, 2022 28.89 29.56 28.63 29.35 28,038,256 +0.85(+2.97%) Sep 27, 2022 29.46 29.58 28.25 28.50 36,504,328 -0.59(-2.04%) Sep 26, 2022 29.82 30.00 28.75 29.09 37,812,568 -0.89(-2.98%) Sep 23, 2022 30.49 30.52 29.62 29.99 29,144,610 -0.59(-1.94%) Sep 22, 2022 30.70 31.00 30.42 30.58 26,738,472 -0.22(-0.70%) Sep 21, 2022 32.04 32.11 30.78 30.80 39,002,592 -1.07(-3.37%) Sep 20, 2022 32.01 32.24 31.64 31.87 28,269,128 -0.58(-1.80%) Sep 19, 2022 32.36 32.75 32.02 32.45 24,902,442 -0.06(-0.17%) Sep 16, 2022 32.11 32.69 31.96 32.51 55,525,948 +0.49(+1.53%) Sep 15, 2022 32.45 32.59 31.76 32.02 39,283,980 -0.44(-1.36%) Sep 14, 2022 32.05 32.69 31.69 32.46 33,758,892 +0.95(+3.02%) Sep 13, 2022 33.03 33.11 31.47 31.51 38,181,856 -2.10(-6.25%) Sep 12, 2022 33.64 33.81 33.31 33.61 23,126,428 +0.24(+0.73%) Sep 09, 2022 32.44 33.43 32.34 33.37 30,045,686 +1.00(+3.08%) Sep 08, 2022 32.88 32.88 31.78 32.37 41,488,064 -0.57(-1.74%) Sep 07, 2022 32.75 33.04 32.58 32.94 35,238,848 +0.23(+0.69%) Sep 06, 2022 33.89 33.89 32.57 32.72 31,685,394 -0.96(-2.85%) Sep 02, 2022 34.79 34.88 33.58 33.68 21,381,934 -1.07(-3.09%) Sep 01, 2022 34.05 34.78 34.04 34.75 24,132,904 +0.67(+1.96%) Aug 31, 2022 34.15 34.35 33.93 34.08 34,483,184 +0.44(+1.32%) Aug 30, 2022 34.39 34.43 33.54 33.64 25,166,270 -0.54(-1.57%) Aug 29, 2022 34.58 34.73 34.14 34.18 24,732,538 -0.48(-1.39%) Aug 26, 2022 35.55 35.86 34.64 34.66 23,085,814 -0.75(-2.13%) Aug 25, 2022 35.12 35.52 34.88 35.41 22,903,708 +0.46(+1.32%) Aug 24, 2022 35.04 35.47 34.91 34.95 18,758,720 -0.12(-0.35%) Aug 23, 2022 35.46 35.60 35.05 35.07 17,096,060 -0.36(-1.01%) Aug 22, 2022 36.38 36.38 35.36 35.43 22,722,378 -1.00(-2.74%) Aug 19, 2022 36.16 36.53 35.92 36.43 20,909,110 +0.07(+0.18%) Aug 18, 2022 36.99 37.12 36.17 36.36 30,830,316 -0.61(-1.66%) Aug 17, 2022 37.65 37.75 36.81 36.98 19,586,388 -1.04(-2.73%) Aug 16, 2022 37.82 38.20 37.61 38.01 18,731,934 -0.20(-0.52%) Aug 15, 2022 37.29 38.27 37.11 38.21 20,180,286 +0.54(+1.43%) Aug 12, 2022 37.46 37.74 37.14 37.67 17,976,612 +0.56(+1.52%) Aug 11, 2022 36.89 37.52 36.85 37.11 15,994,450 +0.41(+1.13%) Aug 10, 2022 36.51 36.80 36.32 36.69 19,562,360 +0.75(+2.10%) Aug 09, 2022 36.34 36.49 35.66 35.94 18,623,668 -0.41(-1.11%) Aug 08, 2022 36.51 37.09 36.27 36.34 16,672,673 +0.30(+0.84%) Aug 05, 2022 35.57 36.19 35.57 36.04 22,034,600 -0.62(-1.70%) Aug 04, 2022 36.33 36.94 36.13 36.66 21,144,750 +0.42(+1.17%) Aug 03, 2022 35.62 36.39 35.45 36.24 30,712,486 +0.75(+2.12%) Aug 02, 2022 35.40 35.85 35.26 35.49 27,141,666 +0.16(+0.45%) Aug 01, 2022 34.88 35.43 34.62 35.33 28,219,308 -0.01(-0.03%) Jul 29, 2022 36.82 36.83 34.44 35.34 57,655,028 -1.78(-4.80%) Jul 28, 2022 37.29 37.97 36.71 37.12 49,502,548 -3.73(-9.13%) Jul 27, 2022 40.03 41.17 39.96 40.85 29,120,966 +0.61(+1.52%) Jul 26, 2022 39.75 40.35 39.75 40.23 26,948,568 +0.24(+0.59%) Jul 25, 2022 40.39 40.39 39.70 40.00 17,883,818 -0.12(-0.31%) Jul 22, 2022 39.94 40.41 39.76 40.12 25,587,696 +0.31(+0.78%) Jul 21, 2022 39.16 39.91 38.75 39.81 20,733,704 +0.42(+1.08%) Jul 20, 2022 39.01 39.54 38.56 39.39 17,837,094 +0.48(+1.23%) Jul 19, 2022 38.69 38.99 38.49 38.91 16,046,299 +0.73(+1.90%) Jul 18, 2022 38.52 38.78 38.09 38.18 17,636,168 -0.34(-0.88%) Jul 15, 2022 37.62 38.55 37.57 38.52 23,511,006 +1.24(+3.34%) Jul 14, 2022 36.98 37.34 36.77 37.28 17,479,348 -0.28(-0.75%) Jul 13, 2022 37.08 37.81 36.70 37.56 18,041,360 +0.12(+0.33%) Jul 12, 2022 37.04 38.01 36.85 37.44 26,331,176 +0.55(+1.48%) Jul 11, 2022 37.49 37.62 36.74 36.89 22,251,656 -0.74(-1.98%) Jul 08, 2022 37.59 37.87 37.20 37.63 13,909,909 +0.02(+0.05%) Jul 07, 2022 37.40 37.76 37.11 37.62 20,193,862 +0.10(+0.28%) Jul 06, 2022 37.64 37.78 37.30 37.51 21,247,886 +0.01(+0.03%) Jul 05, 2022 37.06 37.51 36.65 37.50 20,514,306 -0.19(-0.50%) 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.