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 ) 38.87 -0.34 (-0.87%) Streaming Delayed Price Updated: 11:18 AM EDT, May 22, 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 31, 2018 27.41 27.43 26.65 27.09 40,817,684 -0.26(-0.95%) May 30, 2018 27.52 27.54 27.21 27.35 20,037,822 -0.03(-0.10%) May 29, 2018 27.41 27.71 27.26 27.38 21,966,524 -0.21(-0.76%) May 25, 2018 27.58 27.58 27.58 0 +0.10(+0.38%) May 24, 2018 27.60 27.84 27.18 27.48 27,664,588 -0.22(-0.78%) May 23, 2018 27.67 28.01 27.63 27.70 32,076,992 -0.55(-1.94%) May 22, 2018 28.16 28.42 28.07 28.24 15,627,471 +0.15(+0.53%) May 21, 2018 28.47 28.57 27.98 28.10 21,139,846 -0.33(-1.16%) May 18, 2018 28.19 28.46 28.03 28.43 20,795,676 +0.27(+0.96%) May 17, 2018 28.37 28.53 28.13 28.16 26,551,036 -0.12(-0.43%) May 16, 2018 27.91 28.39 27.84 28.28 22,064,494 +0.47(+1.69%) May 15, 2018 27.78 27.83 27.57 27.81 27,613,010 -0.11(-0.40%) May 14, 2018 27.71 28.02 27.63 27.92 22,626,636 +0.21(+0.75%) May 11, 2018 27.40 27.76 27.38 27.71 16,890,346 +0.30(+1.08%) May 10, 2018 26.71 27.49 26.67 27.42 28,205,560 +0.72(+2.70%) May 09, 2018 26.56 26.91 26.44 26.70 26,249,260 +0.12(+0.46%) May 08, 2018 27.41 27.82 26.52 26.58 60,990,548 -1.56(-5.56%) May 07, 2018 27.83 28.16 27.64 28.14 21,471,936 +0.37(+1.35%) May 04, 2018 26.92 27.84 26.90 27.77 23,883,766 +0.83(+3.06%) May 03, 2018 27.06 27.16 26.56 26.94 25,062,842 -0.25(-0.93%) May 02, 2018 27.79 27.80 27.09 27.19 22,863,892 -0.66(-2.37%) May 01, 2018 27.26 27.89 27.11 27.85 28,908,012 +0.58(+2.13%) Apr 30, 2018 27.72 28.01 27.22 27.27 44,125,868 -0.36(-1.32%) Apr 27, 2018 28.73 28.77 27.63 27.64 59,454,904 -1.32(-4.56%) Apr 26, 2018 29.81 29.96 28.69 28.96 37,470,764 -0.81(-2.71%) Apr 25, 2018 28.83 30.22 28.71 29.76 45,731,632 +0.79(+2.73%) Apr 24, 2018 29.62 29.79 28.84 28.97 33,284,300 -0.45(-1.54%) Apr 23, 2018 28.88 29.47 28.82 29.43 24,116,528 +0.57(+1.99%) Apr 20, 2018 29.15 29.36 28.75 28.85 29,089,366 -0.23(-0.81%) Apr 19, 2018 28.90 29.33 28.73 29.09 24,179,414 +0.18(+0.63%) Apr 18, 2018 28.95 29.15 28.84 28.90 27,119,330 +0.00(+0.00%) Apr 17, 2018 29.32 29.41 28.71 28.90 38,651,772 -0.23(-0.78%) Apr 16, 2018 28.97 29.32 28.65 29.13 17,572,690 +0.44(+1.54%) Apr 13, 2018 28.88 29.06 28.56 28.69 28,459,668 -0.10(-0.33%) Apr 12, 2018 29.34 29.44 28.58 28.78 33,897,288 -0.37(-1.28%) Apr 11, 2018 29.18 29.60 29.14 29.16 25,177,910 -0.26(-0.89%) Apr 10, 2018 29.74 29.89 29.14 29.42 35,204,764 -0.08(-0.27%) Apr 09, 2018 29.88 30.03 29.46 29.50 20,205,874 -0.15(-0.50%) Apr 06, 2018 29.76 30.00 29.42 29.64 38,882,592 -0.42(-1.39%) Apr 05, 2018 30.03 30.24 29.85 30.06 27,320,324 +0.25(+0.85%) Apr 04, 2018 28.80 29.89 28.71 29.81 30,387,046 +0.73(+2.51%) Apr 03, 2018 29.03 29.15 28.60 29.08 33,695,720 +0.12(+0.42%) Apr 02, 2018 29.45 29.63 28.73 28.96 41,191,348 -0.56(-1.90%) Mar 29, 2018 29.52 29.52 29.52 0 +0.77(+2.67%) Mar 28, 2018 28.68 29.24 28.63 28.75 38,092,388 +0.25(+0.88%) Mar 27, 2018 29.07 29.27 28.29 28.50 35,898,300 -0.48(-1.64%) Mar 26, 2018 29.16 29.19 28.28 28.97 37,327,796 +0.32(+1.12%) Mar 23, 2018 29.06 29.14 28.65 28.65 50,775,400 -0.05(-0.18%) Mar 22, 2018 29.52 29.57 28.69 28.71 62,415,324 -1.09(-3.65%) Mar 21, 2018 29.85 30.36 29.76 29.79 25,074,934 -0.07(-0.23%) Mar 20, 2018 30.55 30.67 29.85 29.86 24,185,964 -0.63(-2.07%) Mar 19, 2018 30.75 30.99 30.13 30.49 39,840,024 -0.46(-1.48%) Mar 16, 2018 31.35 31.63 30.91 30.95 53,951,896 -0.28(-0.89%) Mar 15, 2018 31.10 31.37 31.01 31.23 25,704,810 +0.11(+0.36%) Mar 14, 2018 31.49 31.57 31.10 31.12 30,220,516 -0.35(-1.13%) Mar 13, 2018 31.95 32.06 31.29 31.47 23,822,834 -0.46(-1.43%) Mar 12, 2018 32.04 32.15 31.85 31.93 20,776,004 -0.15(-0.46%) Mar 09, 2018 31.96 32.08 31.53 32.08 27,478,148 +0.22(+0.68%) Mar 08, 2018 31.42 31.97 31.19 31.86 26,514,502 +0.66(+2.10%) Mar 07, 2018 31.12 31.20 29,096,808 -0.65(-2.03%) Mar 06, 2018 32.03 32.04 31.43 31.85 22,897,334 +0.08(+0.24%) Mar 05, 2018 31.45 32.05 31.22 31.77 33,869,744 +0.25(+0.79%) Mar 02, 2018 31.32 31.60 31.15 31.52 33,402,096 -0.04(-0.14%) 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.