Comcast Corp (NQ: CMCSA )

37.58 -0.25 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 37.50 37.84 37.30 37.58 18,544,158 -0.25(-0.66%)
Jun 12, 2024 38.53 38.64 37.48 37.83 18,889,872 -0.49(-1.28%)
Jun 11, 2024 38.15 38.60 37.95 38.32 16,479,940 -0.47(-1.21%)
Jun 10, 2024 38.91 38.98 38.52 38.79 13,185,526 -0.17(-0.44%)
Jun 07, 2024 39.06 39.35 38.91 38.96 16,049,268 -0.11(-0.28%)
Jun 06, 2024 39.17 39.92 39.01 39.07 20,335,442 -0.07(-0.18%)
Jun 05, 2024 39.60 39.60 39.06 39.14 12,635,357 -0.42(-1.06%)
Jun 04, 2024 39.42 39.78 39.20 39.56 14,580,868 -0.02(-0.05%)
Jun 03, 2024 40.00 40.07 39.28 39.58 15,651,413 -0.45(-1.12%)
May 31, 2024 38.46 40.09 38.12 40.03 27,058,410 +1.16(+2.98%)
May 30, 2024 38.06 38.91 37.92 38.87 18,255,996 +0.93(+2.45%)
May 29, 2024 38.26 38.43 37.84 37.94 28,533,496 -0.60(-1.56%)
May 28, 2024 38.23 38.81 38.16 38.54 16,937,294 +0.00(+0.00%)
May 24, 2024 38.74 38.82 38.25 38.54 14,393,200 -0.14(-0.36%)
May 23, 2024 38.82 39.14 38.50 38.68 16,081,781 -0.21(-0.54%)
May 22, 2024 39.19 39.19 38.66 38.89 17,752,900 -0.32(-0.82%)
May 21, 2024 39.00 39.62 38.96 39.21 13,471,692 +0.00(+0.00%)
May 20, 2024 39.17 39.31 38.66 39.21 12,533,448 -0.06(-0.15%)
May 17, 2024 39.28 39.38 38.91 39.27 13,746,066 -0.10(-0.25%)
May 16, 2024 39.16 39.43 38.88 39.37 15,670,739 +0.12(+0.31%)
May 15, 2024 39.88 39.95 39.01 39.25 18,827,872 -0.45(-1.13%)
May 14, 2024 40.01 40.06 39.59 39.70 16,096,347 +0.00(+0.00%)
May 13, 2024 39.57 39.74 39.32 39.70 18,405,406 +0.39(+0.99%)
May 10, 2024 38.37 39.45 38.33 39.31 15,227,395 +0.77(+2.00%)
May 09, 2024 39.01 39.11 38.40 38.54 23,591,324 -0.51(-1.31%)
May 08, 2024 38.46 39.80 38.36 39.05 22,394,398 +0.56(+1.45%)
May 07, 2024 38.64 38.72 38.37 38.49 30,573,400 +0.00(+0.00%)
May 06, 2024 38.78 39.06 38.42 38.49 32,165,670 -0.20(-0.52%)
May 03, 2024 38.45 38.84 38.38 38.69 22,278,752 +0.33(+0.86%)
May 02, 2024 38.54 38.75 38.07 38.36 17,018,040 +0.16(+0.42%)
May 01, 2024 38.05 38.70 38.02 38.20 19,736,498 +0.09(+0.24%)
Apr 30, 2024 38.62 38.74 37.84 38.11 20,206,610 -0.74(-1.90%)
Apr 29, 2024 38.57 38.95 38.46 38.85 14,932,852 +0.28(+0.73%)
Apr 26, 2024 37.10 38.72 36.43 38.57 29,783,280 +0.70(+1.85%)
Apr 25, 2024 38.65 39.24 37.19 37.87 38,096,396 -2.34(-5.82%)
Apr 24, 2024 39.96 40.34 39.82 40.21 19,580,672 -0.15(-0.37%)
Apr 23, 2024 40.45 41.12 40.30 40.36 15,324,653 -0.21(-0.52%)
Apr 22, 2024 40.48 40.70 39.96 40.57 24,642,172 +0.33(+0.82%)
Apr 19, 2024 39.71 40.30 39.57 40.24 24,227,568 +0.62(+1.56%)
Apr 18, 2024 39.35 39.69 39.13 39.62 15,684,843 +0.63(+1.62%)
Apr 17, 2024 39.31 39.42 38.88 38.99 20,449,620 -0.13(-0.33%)
Apr 16, 2024 39.40 39.59 39.01 39.12 18,926,770 -0.31(-0.79%)
Apr 15, 2024 39.75 39.91 39.11 39.43 21,293,660 +0.06(+0.15%)
Apr 12, 2024 39.87 39.95 39.23 39.37 23,423,576 -0.77(-1.92%)
Apr 11, 2024 40.05 40.26 39.64 40.14 24,560,220 +0.42(+1.06%)
Apr 10, 2024 40.15 40.15 39.38 39.72 22,368,276 -0.43(-1.07%)
Apr 09, 2024 40.28 40.78 39.95 40.15 32,645,454 -0.56(-1.38%)
Apr 08, 2024 40.75 41.01 40.58 40.71 28,115,900 -0.19(-0.46%)
Apr 05, 2024 40.87 41.19 40.63 40.90 22,833,036 -0.21(-0.51%)
Apr 04, 2024 41.81 42.01 40.95 41.11 24,457,768 -0.42(-1.01%)
Apr 03, 2024 41.74 41.95 41.41 41.53 18,817,802 -0.28(-0.67%)
Apr 02, 2024 42.18 42.66 41.61 41.81 16,801,512 -0.16(-0.38%)
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.