Skip to main content

Comcast Corp (NQ: CMCSA )

39.82 +0.54 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 47.49 47.49 46.10 46.26 34,047,960 -1.43(-3.01%)
Nov 29, 2021 47.74 47.91 47.04 47.70 20,638,426 +0.40(+0.84%)
Nov 26, 2021 47.28 47.28 46.92 47.30 13,908,851 -0.72(-1.50%)
Nov 24, 2021 48.05 48.25 47.66 48.02 10,935,156 -0.15(-0.31%)
Nov 23, 2021 47.92 48.62 47.68 48.17 21,081,376 +0.49(+1.03%)
Nov 22, 2021 47.90 48.62 47.34 47.68 19,439,794 -0.41(-0.84%)
Nov 19, 2021 48.82 48.86 47.77 48.09 19,690,020 -0.85(-1.73%)
Nov 18, 2021 49.20 49.62 48.82 48.93 16,261,701 -0.80(-1.61%)
Nov 17, 2021 49.19 49.79 48.99 49.74 15,886,958 +0.56(+1.15%)
Nov 16, 2021 49.49 49.73 49.12 49.17 13,841,042 -0.24(-0.49%)
Nov 15, 2021 49.48 49.74 49.28 49.41 10,770,913 -0.11(-0.22%)
Nov 12, 2021 49.88 49.98 49.20 49.52 13,072,166 -0.15(-0.30%)
Nov 11, 2021 50.06 50.16 49.47 49.67 12,851,857 -0.47(-0.94%)
Nov 10, 2021 49.78 50.14 17,578,834 +0.39(+0.78%)
Nov 09, 2021 49.40 49.99 49.30 49.75 14,584,460 +0.24(+0.49%)
Nov 08, 2021 49.83 50.02 49.26 49.51 14,506,356 -0.38(-0.76%)
Nov 05, 2021 49.39 50.29 49.35 49.89 19,040,338 +1.08(+2.22%)
Nov 04, 2021 48.87 49.29 48.25 48.81 17,913,734 -0.20(-0.42%)
Nov 03, 2021 48.58 49.14 48.37 49.01 17,621,772 +0.29(+0.59%)
Nov 02, 2021 48.56 49.01 48.02 48.73 16,762,823 +0.35(+0.73%)
Nov 01, 2021 47.65 48.77 48.42 48.37 20,581,100 +0.77(+1.61%)
Oct 29, 2021 47.71 48.65 47.31 47.61 29,086,656 -0.44(-0.91%)
Oct 28, 2021 46.65 48.04 22,857,962 -0.50(-1.03%)
Oct 27, 2021 49.77 49.85 48.25 48.54 24,673,296 -1.22(-2.46%)
Oct 26, 2021 50.11 49.56 49.76 14,532,677 -0.30(-0.59%)
Oct 25, 2021 50.11 50.06 14,552,024 -0.13(-0.26%)
Oct 22, 2021 50.03 50.31 50.19 16,104,157 +0.18(+0.35%)
Oct 21, 2021 50.67 50.67 49.78 50.01 14,785,866 -0.63(-1.24%)
Oct 20, 2021 50.46 50.80 49.90 50.64 13,675,448 +0.44(+0.87%)
Oct 19, 2021 49.72 50.22 49.51 50.21 16,566,686 +0.94(+1.92%)
Oct 18, 2021 49.62 49.73 48.96 49.26 21,720,874 -0.74(-1.48%)
Oct 15, 2021 50.22 50.49 49.70 50.00 20,392,574 +0.03(+0.06%)
Oct 14, 2021 48.85 50.27 48.85 49.98 22,623,162 +1.20(+2.47%)
Oct 13, 2021 49.28 49.34 48.23 48.77 21,551,722 +0.33(+0.69%)
Oct 12, 2021 48.48 48.72 47.68 48.44 29,893,752 +0.10(+0.21%)
Oct 11, 2021 49.92 50.08 48.29 48.34 34,489,720 -2.30(-4.53%)
Oct 08, 2021 52.74 52.74 50.52 50.63 25,938,024 -2.50(-4.70%)
Oct 07, 2021 53.15 53.65 53.02 53.13 14,950,052 +0.46(+0.88%)
Oct 06, 2021 51.92 52.73 51.75 52.67 24,679,998 +0.10(+0.19%)
Oct 05, 2021 52.14 53.05 52.09 52.57 16,874,218 +0.24(+0.46%)
Oct 04, 2021 52.71 52.71 52.09 52.33 15,474,619 -0.40(-0.75%)
Oct 01, 2021 51.97 52.97 51.68 52.72 16,807,488 +1.18(+2.29%)
Sep 30, 2021 51.62 52.46 51.53 51.54 21,112,928 +0.00(+0.00%)
Sep 29, 2021 50.64 51.78 50.42 51.54 18,366,910 +1.09(+2.16%)
Sep 28, 2021 51.19 51.45 50.32 50.46 23,204,822 -1.42(-2.74%)
Sep 27, 2021 51.47 51.91 51.38 51.88 11,055,290 +0.05(+0.09%)
Sep 24, 2021 51.53 52.05 51.38 51.83 12,389,365 +0.06(+0.12%)
Sep 23, 2021 51.67 52.43 51.49 51.77 16,552,788 +0.14(+0.27%)
Sep 22, 2021 52.41 52.58 51.52 51.63 18,997,374 -0.04(-0.07%)
Sep 21, 2021 52.50 52.81 51.37 51.66 14,863,573 -0.40(-0.76%)
Sep 20, 2021 52.43 52.52 51.48 52.06 20,926,732 -0.57(-1.09%)
Sep 17, 2021 52.47 53.13 52.35 52.63 25,780,186 -0.16(-0.30%)
Sep 16, 2021 52.76 53.20 51.98 52.79 20,172,932 +0.26(+0.49%)
Sep 15, 2021 51.15 53.16 51.15 52.53 40,193,120 +1.30(+2.54%)
Sep 14, 2021 55.62 56.07 51.05 51.23 59,406,372 -4.04(-7.30%)
Sep 13, 2021 55.28 55.84 54.86 55.27 15,210,551 +0.61(+1.11%)
Sep 10, 2021 54.78 55.15 54.43 54.66 11,112,992 -0.23(-0.42%)
Sep 09, 2021 55.64 55.64 54.77 54.89 11,274,431 -0.53(-0.96%)
Sep 08, 2021 55.44 55.77 55.33 55.42 18,175,662 -0.15(-0.27%)
Sep 07, 2021 56.61 56.74 55.48 55.57 17,338,676 -1.31(-2.30%)
Sep 03, 2021 56.59 56.95 56.52 56.88 8,769,079 -0.03(-0.05%)
Sep 02, 2021 56.56 56.95 56.47 56.91 11,094,425 +0.56(+1.00%)
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.