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

Comcast Corp (NQ: CMCSA )

40.24 +0.62 (+1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jun 30, 2009 5.344 5.396 5.262 5.381 49,664,396 +0.04(+0.70%)
Jun 29, 2009 5.296 5.366 5.247 5.344 35,564,680 +0.05(+0.98%)
Jun 26, 2009 5.292 5.363 5.218 5.292 86,249,560 -0.05(-0.97%)
Jun 25, 2009 5.251 5.389 5.098 5.344 53,391,424 +0.20(+3.83%)
Jun 24, 2009 5.124 5.225 5.106 5.147 73,075,320 +0.01(+0.29%)
Jun 23, 2009 5.069 5.199 5.069 5.132 56,565,304 +0.06(+1.25%)
Jun 22, 2009 5.080 5.145 4.979 5.069 62,656,224 -0.09(-1.80%)
Jun 19, 2009 5.210 5.240 5.113 5.162 60,721,264 +0.00(+0.00%)
Jun 18, 2009 5.162 5.247 5.110 5.162 43,786,732 +0.00(+0.07%)
Jun 17, 2009 5.069 5.199 5.031 5.158 69,159,888 +0.12(+2.44%)
Jun 16, 2009 5.151 5.203 5.002 5.035 74,869,136 -0.11(-2.10%)
Jun 15, 2009 5.281 5.285 5.098 5.143 63,439,008 -0.20(-3.69%)
Jun 12, 2009 5.340 5.359 5.225 5.340 45,863,524 -0.06(-1.10%)
Jun 11, 2009 5.296 5.512 5.292 5.400 54,988,504 +0.08(+1.54%)
Jun 10, 2009 5.430 5.445 5.191 5.318 50,238,276 -0.04(-0.76%)
Jun 09, 2009 5.351 5.418 5.270 5.359 46,302,564 +0.02(+0.35%)
Jun 08, 2009 5.292 5.418 5.147 5.340 43,747,660 +0.09(+1.70%)
Jun 05, 2009 5.433 5.448 5.184 5.251 47,342,204 -0.13(-2.49%)
Jun 04, 2009 5.296 5.396 5.218 5.385 50,522,404 +0.10(+1.97%)
Jun 03, 2009 5.162 5.378 5.191 5.281 47,386,912 -0.10(-1.87%)
Jun 02, 2009 5.162 5.441 5.154 5.381 75,784,752 +0.20(+3.88%)
Jun 01, 2009 5.184 5.240 5.151 5.180 66,231,572 +0.06(+1.09%)
May 29, 2009 5.262 5.273 4.901 5.124 111,055,736 -0.16(-2.96%)
May 28, 2009 5.337 5.519 5.203 5.281 49,943,276 -0.04(-0.77%)
May 27, 2009 5.441 5.497 5.277 5.322 64,877,512 -0.14(-2.59%)
May 26, 2009 5.218 5.534 5.203 5.463 56,441,852 +0.17(+3.23%)
May 22, 2009 5.366 5.392 5.251 5.292 29,765,334 -0.09(-1.59%)
May 21, 2009 5.463 5.485 5.296 5.378 56,536,048 -0.16(-2.82%)
May 20, 2009 5.597 5.670 5.500 5.534 42,176,876 -0.05(-0.87%)
May 19, 2009 5.649 5.722 5.564 5.582 53,101,328 -0.06(-1.06%)
May 18, 2009 5.392 5.645 5.392 5.642 52,814,484 +0.28(+5.13%)
May 15, 2009 5.500 5.545 5.333 5.366 61,947,980 -0.16(-2.96%)
May 14, 2009 5.612 5.638 5.504 5.530 61,468,292 -0.04(-0.67%)
May 13, 2009 5.545 5.683 5.489 5.567 60,120,224 -0.09(-1.58%)
May 12, 2009 5.783 5.787 5.534 5.657 57,207,200 -0.08(-1.36%)
May 11, 2009 5.753 5.809 5.686 5.735 39,797,660 -0.13(-2.16%)
May 08, 2009 5.954 5.954 5.772 5.861 66,329,836 +0.02(+0.38%)
May 07, 2009 5.925 6.059 5.776 5.839 100,675,200 -0.12(-1.94%)
May 06, 2009 6.059 6.103 5.817 5.954 61,702,872 -0.09(-1.54%)
May 05, 2009 6.193 6.327 5.921 6.047 63,675,420 -0.15(-2.40%)
May 04, 2009 6.185 6.349 6.033 6.196 69,246,816 +0.11(+1.77%)
May 01, 2009 5.984 6.137 5.858 6.088 69,830,512 +0.33(+5.82%)
Apr 30, 2009 6.029 6.066 5.720 5.753 93,354,008 +0.08(+1.44%)
Apr 29, 2009 5.340 5.709 5.340 5.672 85,133,024 +0.39(+7.40%)
Apr 28, 2009 5.065 5.351 5.057 5.281 52,430,488 +0.16(+3.12%)
Apr 27, 2009 5.043 5.154 4.931 5.121 64,428,444 -0.05(-0.94%)
Apr 24, 2009 5.080 5.225 4.994 5.169 51,089,744 +0.10(+2.06%)
Apr 23, 2009 5.158 5.199 4.957 5.065 72,840,728 -0.16(-3.13%)
Apr 22, 2009 5.214 5.340 5.210 5.229 52,745,716 -0.08(-1.54%)
Apr 21, 2009 5.180 5.325 5.139 5.311 55,120,880 +0.13(+2.44%)
Apr 20, 2009 5.255 5.314 5.132 5.184 54,354,992 -0.20(-3.80%)
Apr 17, 2009 5.552 5.552 5.303 5.389 71,336,376 -0.10(-1.90%)
Apr 16, 2009 5.355 5.526 5.288 5.493 68,510,400 +0.14(+2.64%)
Apr 15, 2009 5.106 5.366 5.098 5.351 62,484,668 +0.19(+3.75%)
Apr 14, 2009 5.273 5.296 5.117 5.158 63,113,112 -0.18(-3.41%)
Apr 13, 2009 5.333 5.404 5.240 5.340 36,449,464 -0.10(-1.85%)
Apr 09, 2009 5.363 5.463 5.329 5.441 57,937,568 +0.13(+2.52%)
Apr 08, 2009 5.270 5.307 5.147 5.307 59,847,256 +0.08(+1.57%)
Apr 07, 2009 5.247 5.303 5.206 5.225 67,680,800 -0.12(-2.23%)
Apr 06, 2009 5.333 5.385 5.277 5.344 50,266,456 -0.05(-0.97%)
Apr 03, 2009 5.452 5.489 5.285 5.396 63,333,704 -0.03(-0.48%)
Apr 02, 2009 5.258 5.485 5.221 5.422 80,869,608 +0.24(+4.67%)
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.