Comcast Corp (NQ: CMCSA )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 18, 2024	42.85	43.22	42.75	43.00	19,102,722	+0.12(+0.28%)
Nov 15, 2024	43.48	43.82	42.58	42.88	18,344,412	-0.60(-1.38%)
Nov 14, 2024	43.91	44.06	43.19	43.48	20,364,262	-0.43(-0.98%)
Nov 13, 2024	43.66	44.19	43.51	43.91	11,594,128	-0.13(-0.30%)
Nov 12, 2024	43.90	44.20	43.84	44.04	13,410,907	-0.16(-0.36%)
Nov 11, 2024	43.96	44.63	43.91	44.20	11,088,635	+0.29(+0.66%)
Nov 08, 2024	44.16	44.39	43.66	43.91	23,511,986	-0.28(-0.63%)
Nov 07, 2024	44.97	45.00	44.15	44.19	17,151,640	-0.95(-2.10%)
Nov 06, 2024	43.83	45.22	43.43	45.14	31,070,240	+2.58(+6.06%)
Nov 05, 2024	42.74	43.06	42.32	42.56	16,776,362	+0.03(+0.07%)
Nov 04, 2024	43.69	43.77	42.49	42.53	21,755,720	-1.03(-2.36%)
Nov 01, 2024	44.35	44.68	43.49	43.56	25,078,510	-0.11(-0.25%)
Oct 31, 2024	45.21	45.31	42.84	43.67	35,196,700	+1.43(+3.39%)
Oct 30, 2024	41.82	42.47	41.80	42.24	27,528,352	+0.17(+0.40%)
Oct 29, 2024	41.77	42.49	41.73	42.07	21,090,840	+0.23(+0.55%)
Oct 28, 2024	41.62	41.96	41.62	41.84	19,062,392	+0.18(+0.43%)
Oct 25, 2024	42.06	42.60	41.62	41.66	19,363,512	+0.01(+0.02%)
Oct 24, 2024	41.79	42.00	41.34	41.65	16,562,343	+0.10(+0.24%)
Oct 23, 2024	41.53	41.92	41.22	41.55	16,411,684	+0.00(+0.01%)
Oct 22, 2024	40.67	42.30	40.57	41.55	18,594,670	+1.02(+2.50%)
Oct 21, 2024	41.96	41.98	40.46	40.53	16,331,645	-1.40(-3.34%)
Oct 18, 2024	41.95	42.37	41.87	41.93	14,188,202	-0.30(-0.71%)
Oct 17, 2024	42.58	42.75	41.65	42.23	16,288,136	-0.02(-0.05%)
Oct 16, 2024	42.24	42.61	42.21	42.25	11,767,669	+0.14(+0.33%)
Oct 15, 2024	41.88	42.77	41.88	42.11	14,841,711	+0.14(+0.33%)
Oct 14, 2024	41.36	42.05	41.30	41.97	12,120,832	+0.71(+1.72%)
Oct 11, 2024	41.17	41.48	41.08	41.26	10,447,763	+0.16(+0.39%)
Oct 10, 2024	41.52	41.95	41.05	41.10	11,975,812	-0.30(-0.72%)
Oct 09, 2024	40.96	41.44	40.76	41.40	11,396,569	+0.45(+1.10%)
Oct 08, 2024	40.57	41.03	40.38	40.95	18,173,404	+0.39(+0.96%)
Oct 07, 2024	40.94	41.19	40.52	40.56	17,062,200	-0.63(-1.53%)
Oct 04, 2024	40.89	41.36	40.66	41.19	13,697,503	+0.38(+0.93%)
Oct 03, 2024	41.03	41.12	40.53	40.81	10,455,017	-0.49(-1.19%)
Oct 02, 2024	41.39	41.85	41.25	41.30	11,124,404	-0.09(-0.22%)
Oct 01, 2024	41.32	41.66	40.86	41.39	18,362,870	-0.07(-0.17%)
Sep 30, 2024	41.44	41.59	40.99	41.46	22,550,264	+0.13(+0.31%)
Sep 27, 2024	40.92	41.77	40.88	41.33	17,623,584	+0.62(+1.51%)
Sep 26, 2024	40.41	40.77	40.35	40.72	19,460,918	+0.43(+1.06%)
Sep 25, 2024	40.99	41.00	40.22	40.29	24,232,816	-0.75(-1.84%)
Sep 24, 2024	40.53	41.17	40.31	41.04	24,527,496	+0.62(+1.52%)
Sep 23, 2024	39.91	40.62	39.82	40.43	22,141,776	+0.62(+1.55%)
Sep 20, 2024	39.92	40.34	39.64	39.81	60,113,312	-0.16(-0.40%)
Sep 19, 2024	40.06	40.76	39.85	39.97	16,993,702	+0.45(+1.13%)
Sep 18, 2024	39.07	39.81	38.21	39.52	17,414,428	+0.54(+1.37%)
Sep 17, 2024	39.26	39.52	38.93	38.99	13,211,444	-0.08(-0.20%)
Sep 16, 2024	39.49	39.75	38.90	39.07	16,856,326	-0.19(-0.48%)
Sep 13, 2024	39.02	39.59	38.94	39.26	13,198,871	+0.24(+0.61%)
Sep 12, 2024	38.58	39.03	38.22	39.02	17,187,154	+0.63(+1.63%)
Sep 11, 2024	38.85	38.85	37.86	38.39	17,009,748	-0.46(-1.18%)
Sep 10, 2024	39.52	39.66	38.62	38.85	13,854,888	-0.58(-1.46%)
Sep 09, 2024	39.44	39.73	38.66	39.42	13,692,636	+0.11(+0.28%)
Sep 06, 2024	39.50	40.05	39.20	39.32	18,688,306	-0.19(-0.48%)
Sep 05, 2024	38.62	39.53	38.59	39.50	19,176,082	+1.12(+2.92%)
Sep 04, 2024	39.40	39.88	38.11	38.38	24,717,298	-0.82(-2.10%)

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.