Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Comcast Corp (NQ: CMCSA )

41.77 +0.74 (+1.82%)
Streaming Delayed Price Updated: 10:29 AM EDT, Sep 27, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 6.728 6.649 6.649 6.649 20,596,068 -0.08(-1.23%)
Dec 30, 2009 6.752 6.783 6.689 6.732 22,419,286 -0.00(-0.06%)
Dec 29, 2009 6.705 6.783 6.705 6.736 21,993,110 +0.00(+0.06%)
Dec 28, 2009 6.783 6.783 6.685 6.732 20,554,188 -0.04(-0.58%)
Dec 24, 2009 6.697 6.783 6.689 6.772 7,953,830 +0.02(+0.35%)
Dec 23, 2009 6.748 6.799 6.693 6.748 29,196,008 -0.04(-0.52%)
Dec 22, 2009 6.878 6.886 6.756 6.783 32,788,472 -0.07(-0.98%)
Dec 21, 2009 6.823 6.933 6.823 6.850 30,277,434 +0.05(+0.75%)
Dec 18, 2009 6.724 6.815 5.592 6.799 81,725,024 +0.05(+0.76%)
Dec 17, 2009 6.835 6.835 6.673 6.748 55,755,500 -0.16(-2.28%)
Dec 16, 2009 6.945 7.000 6.882 6.906 43,448,612 -0.02(-0.34%)
Dec 15, 2009 6.847 6.969 6.819 6.929 46,467,484 +0.00(+0.00%)
Dec 14, 2009 7.012 7.012 6.858 6.929 43,814,308 -0.03(-0.40%)
Dec 11, 2009 6.953 7.012 6.894 6.957 50,884,944 +0.02(+0.34%)
Dec 10, 2009 6.921 7.052 6.862 6.933 84,232,144 +0.02(+0.23%)
Dec 09, 2009 6.811 6.949 6.783 6.918 90,983,360 +0.07(+1.04%)
Dec 08, 2009 6.752 6.866 6.669 6.847 141,758,288 +0.04(+0.52%)
Dec 07, 2009 6.389 6.819 6.389 6.811 196,699,888 +0.45(+7.07%)
Dec 04, 2009 6.385 6.460 6.196 6.361 133,827,184 +0.09(+1.38%)
Dec 03, 2009 6.148 6.334 6.117 6.275 212,921,456 +0.38(+6.49%)
Dec 02, 2009 5.888 5.936 5.821 5.892 45,999,704 -0.01(-0.13%)
Dec 01, 2009 5.876 5.955 5.829 5.900 72,991,272 +0.12(+2.05%)
Nov 30, 2009 5.837 5.853 5.738 5.782 41,867,112 -0.09(-1.48%)
Nov 27, 2009 5.782 5.912 5.726 5.868 19,159,000 -0.07(-1.26%)
Nov 25, 2009 5.959 5.971 5.904 5.943 27,706,586 -0.02(-0.33%)
Nov 24, 2009 5.936 5.983 5.876 5.963 67,487,616 +0.01(+0.20%)
Nov 23, 2009 5.979 6.054 5.837 5.951 94,158,880 +0.03(+0.53%)
Nov 20, 2009 5.928 5.951 5.892 5.920 85,284,832 -0.01(-0.20%)
Nov 19, 2009 5.947 5.949 5.782 5.932 70,016,568 -0.04(-0.59%)
Nov 18, 2009 6.081 6.117 5.951 5.967 58,943,788 -0.15(-2.45%)
Nov 17, 2009 6.231 6.235 6.042 6.117 49,249,956 -0.13(-2.15%)
Nov 16, 2009 6.117 6.255 6.093 6.251 90,169,184 +0.17(+2.72%)
Nov 13, 2009 6.042 6.113 5.987 6.085 66,703,368 +0.04(+0.65%)
Nov 12, 2009 5.975 6.089 5.953 6.046 80,817,280 +0.09(+1.52%)
Nov 11, 2009 5.916 5.959 5.857 5.955 55,855,700 +0.10(+1.68%)
Nov 10, 2009 5.983 5.999 5.825 5.857 58,393,700 -0.12(-1.98%)
Nov 09, 2009 5.809 5.979 5.774 5.975 75,462,688 +0.22(+3.84%)
Nov 06, 2009 5.612 5.825 5.527 5.754 71,674,064 +0.15(+2.75%)
Nov 05, 2009 5.620 5.659 5.502 5.600 82,421,440 +0.06(+1.00%)
Nov 04, 2009 5.797 5.821 5.521 5.545 113,419,896 -0.18(-3.10%)
Nov 03, 2009 5.762 5.809 5.616 5.723 66,959,184 +0.00(+0.00%)
Nov 02, 2009 5.683 5.817 5.624 5.723 61,050,316 +0.00(+0.07%)
Oct 30, 2009 5.872 5.936 5.703 5.719 62,813,008 -0.20(-3.40%)
Oct 29, 2009 5.797 5.955 5.762 5.920 49,034,252 +0.14(+2.46%)
Oct 28, 2009 5.797 5.833 5.679 5.778 59,065,924 -0.02(-0.41%)
Oct 27, 2009 5.880 5.967 5.762 5.801 46,159,484 -0.05(-0.88%)
Oct 26, 2009 5.900 6.042 5.797 5.853 50,175,468 -0.09(-1.46%)
Oct 23, 2009 5.971 6.117 5.908 5.939 60,541,080 -0.18(-2.96%)
Oct 22, 2009 5.995 6.148 5.932 6.121 53,661,084 +0.16(+2.71%)
Oct 21, 2009 6.014 6.188 5.958 5.959 48,715,572 -0.10(-1.63%)
Oct 20, 2009 5.979 6.141 5.973 6.058 65,689,360 -0.03(-0.52%)
Oct 19, 2009 6.046 6.113 5.947 6.089 59,906,788 +0.07(+1.18%)
Oct 16, 2009 6.054 6.070 5.928 6.018 67,257,920 -0.00(-0.07%)
Oct 15, 2009 6.117 6.194 6.018 6.022 77,729,376 -0.04(-0.59%)
Oct 14, 2009 6.109 6.129 6.018 6.058 63,965,216 +0.00(+0.00%)
Oct 13, 2009 6.058 6.168 6.006 6.058 65,599,040 +0.03(+0.52%)
Oct 12, 2009 6.125 6.148 5.979 6.026 38,260,428 -0.11(-1.74%)
Oct 09, 2009 6.152 6.176 6.062 6.133 45,138,420 -0.04(-0.64%)
Oct 08, 2009 6.145 6.235 6.117 6.172 57,262,312 +0.05(+0.77%)
Oct 07, 2009 6.046 6.137 6.010 6.125 46,807,020 +0.03(+0.45%)
Oct 06, 2009 6.081 6.208 6.034 6.097 65,752,392 +0.05(+0.78%)
Oct 05, 2009 6.058 6.148 5.975 6.050 75,104,000 +0.05(+0.88%)
Oct 02, 2009 6.210 6.213 5.958 5.997 115,289,456 -0.17(-2.74%)
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.