Indicators

Comcast Corp (NQ: CMCSA )

38.69 +0.33 (+0.86%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	53.36	53.53	52.93	53.05	14,071,196	+0.00(+0.00%)
May 27, 2021	52.74	53.16	52.54	53.05	27,585,378	+0.45(+0.86%)
May 26, 2021	51.73	53.22	51.44	52.59	25,651,700	+1.06(+2.06%)
May 25, 2021	52.02	52.02	51.35	51.53	12,964,379	+0.04(+0.07%)
May 24, 2021	51.23	51.59	50.76	51.49	14,272,876	+0.54(+1.05%)
May 21, 2021	51.19	51.34	50.81	50.96	17,780,614	+0.04(+0.07%)
May 20, 2021	50.07	51.19	50.04	50.92	16,556,357	+0.74(+1.47%)
May 19, 2021	50.52	50.54	49.65	50.18	20,085,768	-0.66(-1.29%)
May 18, 2021	51.44	51.76	50.60	50.84	37,508,788	-0.47(-0.91%)
May 17, 2021	53.78	53.91	50.99	51.30	34,084,844	-2.98(-5.50%)
May 14, 2021	53.52	54.47	53.09	54.29	17,147,890	+1.19(+2.25%)
May 13, 2021	52.17	53.71	52.17	53.09	16,910,704	+0.71(+1.36%)
May 12, 2021	52.65	52.86	52.33	52.38	20,833,598	-0.81(-1.53%)
May 11, 2021	53.21	53.46	52.69	53.20	16,643,241	-0.01(-0.02%)
May 10, 2021	53.97	54.69	53.18	53.21	20,816,742	-0.56(-1.03%)
May 07, 2021	52.97	54.04	52.46	53.76	19,291,244	+1.05(+1.98%)
May 06, 2021	52.43	52.83	52.23	52.72	14,133,105	+0.53(+1.01%)
May 05, 2021	52.74	52.76	52.05	52.19	19,303,590	-0.20(-0.39%)
May 04, 2021	52.14	52.59	51.98	52.39	27,360,232	+0.06(+0.11%)

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.