Comcast Corp (NQ: CMCSA )

39.60 -0.81 (-2.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 40.18 40.39 39.53 39.60 20,776,748 -0.81(-2.00%)
Jan 26, 2023 39.05 40.74 39.01 40.41 22,326,576 +0.31(+0.77%)
Jan 25, 2023 40.31 40.31 39.55 40.10 24,542,848 +0.35(+0.88%)
Jan 24, 2023 40.19 40.44 39.65 39.75 24,169,436 -0.51(-1.27%)
Jan 23, 2023 39.25 40.41 39.25 40.26 30,350,364 +0.89(+2.26%)
Jan 20, 2023 38.24 39.45 37.97 39.37 22,598,086 +1.23(+3.22%)
Jan 19, 2023 38.24 38.37 37.77 38.14 16,010,276 -0.14(-0.37%)
Jan 18, 2023 38.87 39.14 38.17 38.28 18,201,696 -0.66(-1.69%)
Jan 17, 2023 38.99 39.04 38.44 38.94 18,353,864 +0.01(+0.03%)
Jan 13, 2023 38.70 39.05 38.47 38.93 14,155,757 +0.24(+0.62%)
Jan 12, 2023 37.86 38.73 37.71 38.69 20,376,462 +0.74(+1.95%)
Jan 11, 2023 38.06 38.10 37.43 37.95 13,346,659 +0.07(+0.18%)
Jan 10, 2023 37.40 37.93 37.34 37.88 15,755,737 +0.33(+0.88%)
Jan 09, 2023 37.99 38.00 37.42 37.55 22,848,800 -0.31(-0.82%)
Jan 06, 2023 37.56 38.00 37.17 37.86 18,780,142 +0.88(+2.38%)
Jan 05, 2023 36.90 37.15 36.21 36.98 26,969,260 +0.39(+1.07%)
Jan 04, 2023 36.25 36.97 36.03 36.59 23,975,744 +1.02(+2.87%)
Jan 03, 2023 34.94 35.59 34.74 35.57 23,169,860 +0.87(+2.51%)
Dec 30, 2022 34.54 34.70 34.26 34.70 15,505,828 -0.08(-0.23%)
Dec 29, 2022 34.54 35.08 34.43 34.78 12,673,257 +0.43(+1.24%)
Dec 28, 2022 34.83 34.98 34.35 34.35 14,460,795 -0.38(-1.09%)
Dec 27, 2022 34.84 35.01 34.37 34.73 15,436,423 -0.14(-0.40%)
Dec 23, 2022 34.51 34.92 34.47 34.87 12,480,282 +0.32(+0.92%)
Dec 22, 2022 34.49 34.84 34.14 34.55 31,199,242 -0.26(-0.74%)
Dec 21, 2022 34.46 35.13 34.41 34.81 23,178,802 +0.66(+1.95%)
Dec 20, 2022 33.72 34.29 33.52 34.14 32,181,458 +0.43(+1.27%)
Dec 19, 2022 34.30 34.47 33.67 33.72 23,909,040 -0.51(-1.48%)
Dec 16, 2022 34.06 34.50 33.79 34.22 69,398,056 -0.12(-0.35%)
Dec 15, 2022 34.64 34.90 34.18 34.34 27,961,664 -0.73(-2.09%)
Dec 14, 2022 34.60 35.93 34.49 35.08 34,368,000 -1.35(-3.70%)
Dec 13, 2022 37.17 37.59 36.21 36.43 28,577,630 +0.19(+0.52%)
Dec 12, 2022 35.27 36.29 35.18 36.24 29,395,762 +1.19(+3.40%)
Dec 09, 2022 34.71 35.49 34.53 35.05 18,157,176 +0.35(+1.00%)
Dec 08, 2022 34.33 34.87 34.11 34.70 18,135,566 +0.35(+1.01%)
Dec 07, 2022 34.43 34.56 34.00 34.35 22,868,978 -0.15(-0.43%)
Dec 06, 2022 35.03 35.03 34.22 34.50 23,139,098 -0.38(-1.08%)
Dec 05, 2022 35.10 35.76 34.85 34.88 33,007,164 -0.70(-1.98%)
Dec 02, 2022 35.34 35.81 35.20 35.58 26,078,722 -0.42(-1.16%)
Dec 01, 2022 36.10 36.79 35.92 36.00 21,375,958 -0.36(-0.98%)
Nov 30, 2022 35.19 36.42 34.90 36.36 36,476,808 +1.15(+3.27%)
Nov 29, 2022 35.20 35.40 34.84 35.21 16,657,261 -0.11(-0.31%)
Nov 28, 2022 35.09 35.38 34.98 35.32 19,407,146 -0.06(-0.17%)
Nov 25, 2022 35.35 35.70 35.22 35.37 10,895,041 +0.12(+0.34%)
Nov 23, 2022 34.76 35.40 34.68 35.26 18,029,746 +0.43(+1.23%)
Nov 22, 2022 34.30 34.93 34.17 34.83 26,004,222 +0.74(+2.18%)
Nov 21, 2022 34.35 34.62 33.77 34.08 20,134,330 -0.15(-0.43%)
Nov 18, 2022 34.15 34.64 34.02 34.23 21,692,312 +0.24(+0.70%)
Nov 17, 2022 33.20 34.28 32.95 34.00 26,221,820 +0.28(+0.82%)
Nov 16, 2022 33.94 34.25 33.39 33.72 19,629,306 -0.30(-0.88%)
Nov 15, 2022 34.36 34.81 33.69 34.02 26,291,010 +0.15(+0.44%)
Nov 14, 2022 33.64 34.39 33.55 33.87 29,002,022 +0.11(+0.32%)
Nov 11, 2022 32.87 33.80 32.58 33.76 24,675,416 +1.24(+3.81%)
Nov 10, 2022 32.48 32.65 31.91 32.52 31,774,402 +1.37(+4.40%)
Nov 09, 2022 31.42 31.65 30.94 31.15 21,016,566 -0.51(-1.60%)
Nov 08, 2022 31.48 32.09 31.23 31.65 22,048,732 +0.30(+0.95%)
Nov 07, 2022 31.09 31.60 30.88 31.36 26,869,332 +0.60(+1.94%)
Nov 04, 2022 30.44 31.20 30.14 30.76 29,187,340 +0.62(+2.04%)
Nov 03, 2022 30.22 30.34 29.81 30.15 29,472,030 -0.53(-1.71%)
Nov 02, 2022 31.25 30.61 30.67 25,482,636 -0.64(-2.06%)
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.