Comcast Corp (NQ: CMCSA )

40.73 +0.62 (+1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 51.87 52.43 51.74 52.32 14,148,222 +0.44(+0.85%)
Jun 29, 2021 51.54 52.33 51.54 51.88 13,617,962 +0.40(+0.78%)
Jun 28, 2021 51.97 52.02 51.22 51.48 14,694,206 -0.29(-0.57%)
Jun 25, 2021 51.35 51.94 51.30 51.77 18,831,796 +0.33(+0.64%)
Jun 24, 2021 51.11 51.67 51.02 51.44 22,363,392 +0.53(+1.05%)
Jun 23, 2021 52.74 53.04 50.39 50.91 37,608,112 -1.97(-3.73%)
Jun 22, 2021 52.73 53.04 52.57 52.88 15,610,207 +0.32(+0.61%)
Jun 21, 2021 52.29 52.67 52.18 52.56 14,129,859 +0.52(+1.01%)
Jun 18, 2021 52.53 52.75 51.79 52.04 29,121,190 -0.74(-1.41%)
Jun 17, 2021 52.29 53.10 52.08 52.78 16,944,978 +0.37(+0.70%)
Jun 16, 2021 52.92 53.31 52.16 52.42 16,302,427 -0.18(-0.35%)
Jun 15, 2021 52.54 53.01 52.50 52.60 13,178,126 +0.04(+0.07%)
Jun 14, 2021 52.10 52.57 51.62 52.56 13,593,131 +0.37(+0.70%)
Jun 11, 2021 51.89 52.20 51.77 52.20 10,612,042 +0.26(+0.49%)
Jun 10, 2021 51.81 52.34 51.71 51.94 13,483,896 +0.29(+0.57%)
Jun 09, 2021 52.11 52.23 51.59 51.64 10,048,816 -0.14(-0.27%)
Jun 08, 2021 52.11 52.25 51.51 51.78 16,069,051 -0.45(-0.86%)
Jun 07, 2021 52.06 52.52 51.97 52.23 12,095,602 -0.08(-0.16%)
Jun 04, 2021 51.99 52.50 51.78 52.31 12,330,487 +0.57(+1.10%)
Jun 03, 2021 51.86 51.97 51.25 51.75 11,629,188 -0.28(-0.53%)
Jun 02, 2021 52.33 52.33 51.60 52.02 15,056,158 -0.24(-0.46%)
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.