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 (%)
Mar 31, 2021 50.04 50.12 49.30 49.43 24,057,978 -0.79(-1.58%)
Mar 30, 2021 50.59 50.71 49.84 50.22 13,357,710 -0.19(-0.38%)
Mar 29, 2021 50.27 50.81 49.48 50.41 22,407,482 +0.01(+0.02%)
Mar 26, 2021 51.34 51.66 49.19 50.40 26,413,296 -1.02(-1.99%)
Mar 25, 2021 51.31 51.60 50.63 51.43 19,117,268 +0.35(+0.68%)
Mar 24, 2021 51.20 51.62 51.03 51.08 17,243,088 -0.20(-0.39%)
Mar 23, 2021 51.57 51.81 51.15 51.28 16,111,125 -0.21(-0.41%)
Mar 22, 2021 50.88 51.63 50.47 51.49 20,026,234 +0.83(+1.64%)
Mar 19, 2021 50.71 51.19 50.49 50.66 37,174,440 -0.37(-0.73%)
Mar 18, 2021 51.77 52.18 50.97 51.03 20,732,326 -1.49(-2.83%)
Mar 17, 2021 52.43 52.87 51.66 52.52 21,059,910 -0.49(-0.93%)
Mar 16, 2021 52.61 53.51 52.40 53.02 16,586,573 +0.47(+0.89%)
Mar 15, 2021 52.28 52.61 51.64 52.55 16,129,394 +0.40(+0.77%)
Mar 12, 2021 51.93 52.42 51.35 52.15 20,108,756 +0.18(+0.35%)
Mar 11, 2021 51.72 52.71 51.71 51.97 19,147,332 -0.29(-0.56%)
Mar 10, 2021 51.10 52.70 50.94 52.26 25,829,970 +1.50(+2.95%)
Mar 09, 2021 50.67 51.26 50.34 50.76 27,684,204 +0.09(+0.18%)
Mar 08, 2021 50.08 51.00 49.94 50.67 27,699,094 +0.35(+0.69%)
Mar 05, 2021 49.96 50.48 49.26 50.32 24,142,132 +1.06(+2.15%)
Mar 04, 2021 49.16 50.47 48.96 49.26 30,820,962 +0.18(+0.37%)
Mar 03, 2021 49.25 50.05 49.00 49.08 24,917,662 -0.48(-0.96%)
Mar 02, 2021 49.61 50.04 49.39 49.55 16,400,592 -0.18(-0.37%)
Mar 01, 2021 48.61 49.98 48.30 49.74 19,012,856 +1.58(+3.28%)
Feb 26, 2021 47.75 48.83 47.40 48.16 24,941,188 +0.44(+0.92%)
Feb 25, 2021 48.50 48.79 47.45 47.72 24,744,796 -1.06(-2.17%)
Feb 24, 2021 48.02 48.90 48.02 48.78 21,123,054 +0.05(+0.11%)
Feb 23, 2021 48.23 48.80 47.57 48.72 20,004,708 +0.77(+1.60%)
Feb 22, 2021 47.47 48.29 47.33 47.96 14,755,317 +0.37(+0.77%)
Feb 19, 2021 47.87 48.05 47.29 47.59 16,578,524 -0.42(-0.88%)
Feb 18, 2021 48.12 48.29 47.74 48.01 15,888,062 -0.39(-0.81%)
Feb 17, 2021 48.17 48.64 47.87 48.40 12,018,653 +0.14(+0.28%)
Feb 16, 2021 48.41 48.61 47.98 48.27 11,839,040 -0.36(-0.73%)
Feb 12, 2021 48.71 48.96 48.36 48.62 11,071,398 +0.00(+0.00%)
Feb 11, 2021 48.34 48.70 47.97 48.62 12,234,773 +0.44(+0.91%)
Feb 10, 2021 48.45 48.47 47.54 48.18 17,988,154 +0.03(+0.06%)
Feb 09, 2021 47.50 48.40 46.91 48.16 16,518,747 +0.79(+1.68%)
Feb 08, 2021 46.64 47.57 46.60 47.36 16,165,114 +0.68(+1.45%)
Feb 05, 2021 47.37 47.56 46.53 46.69 15,548,695 -0.31(-0.66%)
Feb 04, 2021 45.97 47.04 45.88 47.00 20,480,598 +0.90(+1.94%)
Feb 03, 2021 46.81 47.07 46.06 46.10 18,881,982 -0.65(-1.39%)
Feb 02, 2021 45.99 47.02 45.74 46.75 19,004,036 +0.94(+2.05%)
Feb 01, 2021 45.54 46.00 44.85 45.81 18,463,148 +0.53(+1.17%)
Jan 29, 2021 45.96 46.77 45.21 45.28 30,083,874 -1.85(-3.93%)
Jan 28, 2021 45.67 47.76 45.47 47.13 31,917,596 +2.90(+6.57%)
Jan 27, 2021 45.19 45.88 44.14 44.23 26,991,494 -1.53(-3.33%)
Jan 26, 2021 44.90 45.86 44.65 45.75 25,791,238 +1.02(+2.29%)
Jan 25, 2021 44.30 44.88 44.14 44.73 17,875,504 +0.26(+0.60%)
Jan 22, 2021 44.61 44.70 44.09 44.47 15,283,328 -0.41(-0.92%)
Jan 21, 2021 44.30 45.01 44.06 44.88 24,743,774 +0.23(+0.51%)
Jan 20, 2021 44.75 44.91 44.45 44.65 17,312,582 +0.03(+0.06%)
Jan 19, 2021 44.46 44.84 44.13 44.62 20,740,762 +0.15(+0.33%)
Jan 15, 2021 44.95 45.00 43.98 44.48 28,434,198 -0.81(-1.80%)
Jan 14, 2021 45.82 45.92 45.16 45.29 20,587,852 -0.53(-1.16%)
Jan 13, 2021 45.33 46.02 45.23 45.82 17,764,080 +0.14(+0.30%)
Jan 12, 2021 46.85 47.08 45.32 45.68 22,988,586 -1.38(-2.93%)
Jan 11, 2021 47.26 47.26 46.34 47.06 20,575,004 -0.02(-0.04%)
Jan 08, 2021 46.00 47.19 45.96 47.08 24,238,142 +0.80(+1.74%)
Jan 07, 2021 45.86 46.57 45.76 46.28 22,142,108 +0.09(+0.20%)
Jan 06, 2021 44.87 46.38 44.85 46.18 24,688,880 +0.53(+1.16%)
Jan 05, 2021 45.82 45.94 44.93 45.65 19,545,876 -0.27(-0.60%)
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.