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

Comcast Corp (NQ: CMCSA )

40.11 -0.16 (-0.40%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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 (%)
Aug 31, 2009 6.123 6.194 5.993 6.029 53,767,652 -0.15(-2.48%)
Aug 28, 2009 6.135 6.241 6.084 6.182 51,955,504 +0.06(+1.03%)
Aug 27, 2009 5.942 6.151 5.891 6.119 66,672,552 +0.16(+2.71%)
Aug 26, 2009 5.981 6.040 5.927 5.958 60,674,176 -0.03(-0.46%)
Aug 25, 2009 5.950 6.107 5.942 5.985 67,308,312 +0.04(+0.73%)
Aug 24, 2009 5.922 6.009 5.907 5.942 47,596,320 +0.01(+0.20%)
Aug 21, 2009 5.836 5.969 5.702 5.930 66,663,312 +0.20(+3.57%)
Aug 20, 2009 5.729 5.788 5.694 5.726 63,672,436 -0.02(-0.41%)
Aug 19, 2009 5.576 5.777 5.560 5.749 63,535,964 +0.11(+1.88%)
Aug 18, 2009 5.722 5.749 5.627 5.643 55,497,744 -0.09(-1.51%)
Aug 17, 2009 5.741 5.773 5.682 5.729 43,686,332 -0.10(-1.69%)
Aug 14, 2009 5.863 5.922 5.682 5.828 42,180,920 -0.06(-0.94%)
Aug 13, 2009 5.836 5.914 5.761 5.883 58,836,436 +0.04(+0.67%)
Aug 12, 2009 5.808 5.907 5.808 5.844 56,566,068 +0.04(+0.61%)
Aug 11, 2009 5.922 5.922 5.781 5.808 45,424,348 -0.09(-1.60%)
Aug 10, 2009 5.871 5.966 5.820 5.903 54,358,336 +0.02(+0.27%)
Aug 07, 2009 5.910 6.021 5.851 5.887 79,806,984 -0.04(-0.60%)
Aug 06, 2009 6.072 6.139 5.879 5.922 63,223,904 -0.00(-0.07%)
Aug 05, 2009 5.989 6.025 5.859 5.926 56,749,292 -0.13(-2.21%)
Aug 04, 2009 5.910 6.170 5.910 6.060 85,147,008 +0.11(+1.78%)
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.