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 29, 2007 10.49 10.60 10.38 10.46 40,037,468 +0.02(+0.21%)
Jun 28, 2007 10.36 10.52 10.32 10.44 38,322,092 +0.05(+0.50%)
Jun 27, 2007 10.24 10.41 10.24 10.39 46,604,464 +0.04(+0.36%)
Jun 26, 2007 10.38 10.52 10.27 10.35 44,663,856 +0.04(+0.43%)
Jun 25, 2007 10.33 10.46 10.25 10.31 33,902,856 -0.02(-0.22%)
Jun 22, 2007 10.55 10.57 10.33 10.33 63,769,876 -0.23(-2.22%)
Jun 21, 2007 10.47 10.60 10.33 10.57 48,785,864 +0.08(+0.75%)
Jun 20, 2007 10.52 10.73 10.46 10.49 69,043,744 +0.03(+0.28%)
Jun 19, 2007 10.34 10.48 10.32 10.46 67,751,248 +0.04(+0.43%)
Jun 18, 2007 10.39 10.47 10.38 10.41 43,167,756 -0.00(-0.04%)
Jun 15, 2007 10.38 10.54 10.35 10.42 100,267,872 +0.17(+1.71%)
Jun 14, 2007 9.977 10.25 9.933 10.24 80,315,872 +0.24(+2.42%)
Jun 13, 2007 9.750 10.000 9.702 10.000 56,801,844 +0.27(+2.75%)
Jun 12, 2007 9.761 9.910 9.728 9.732 60,344,788 -0.08(-0.83%)
Jun 11, 2007 9.799 9.858 9.724 9.814 35,398,216 +0.01(+0.15%)
Jun 08, 2007 9.665 9.843 9.639 9.799 59,162,464 +0.06(+0.57%)
Jun 07, 2007 9.851 9.970 9.613 9.743 84,856,584 -0.23(-2.28%)
Jun 06, 2007 10.06 10.08 9.959 9.970 40,532,364 -0.12(-1.18%)
Jun 05, 2007 10.02 10.11 9.888 10.09 44,299,944 +0.03(+0.26%)
Jun 04, 2007 10.12 10.16 10.02 10.06 35,582,424 -0.12(-1.13%)
Jun 01, 2007 10.23 10.23 10.13 10.18 31,084,172 -0.02(-0.22%)
May 31, 2007 10.29 10.33 10.13 10.20 49,083,116 -0.02(-0.22%)
May 30, 2007 10.06 10.23 9.985 10.22 41,563,860 +0.15(+1.44%)
May 29, 2007 10.11 10.14 9.970 10.08 37,075,944 -0.06(-0.59%)
May 25, 2007 10.01 10.18 10.000 10.14 33,297,844 +0.14(+1.41%)
May 24, 2007 10.22 10.23 9.977 9.996 51,316,656 -0.17(-1.72%)
May 23, 2007 10.20 10.33 10.12 10.17 31,372,986 -0.01(-0.11%)
May 22, 2007 10.25 10.25 10.14 10.18 38,443,984 -0.07(-0.65%)
May 21, 2007 10.34 10.41 10.22 10.25 41,649,764 +0.00(+0.04%)
May 18, 2007 10.04 10.29 9.974 10.25 53,386,280 +0.23(+2.34%)
May 17, 2007 10.05 10.09 10.01 10.01 33,121,008 -0.11(-1.10%)
May 16, 2007 9.944 10.13 9.944 10.12 45,077,808 +0.23(+2.29%)
May 15, 2007 9.951 10.10 9.884 9.895 56,249,580 +0.00(+0.04%)
May 14, 2007 9.851 9.992 9.817 9.892 38,546,944 +0.06(+0.64%)
May 11, 2007 9.709 9.877 9.665 9.828 38,631,608 +0.15(+1.58%)
May 10, 2007 9.709 9.773 9.676 9.676 38,539,400 -0.10(-1.07%)
May 09, 2007 9.750 9.817 9.721 9.780 64,655,296 -0.06(-0.64%)
May 08, 2007 9.951 9.955 9.802 9.843 61,030,936 -0.10(-1.05%)
May 07, 2007 10.09 10.09 9.936 9.948 35,656,864 -0.06(-0.60%)
May 04, 2007 10.16 10.22 9.948 10.01 47,712,720 -0.13(-1.28%)
May 03, 2007 10.16 10.23 10.09 10.14 48,400,156 +0.04(+0.37%)
May 02, 2007 10.05 10.26 10.05 10.10 69,118,288 +0.16(+1.65%)
May 01, 2007 10.03 10.12 9.769 9.936 59,033,536 +0.01(+0.15%)
Apr 30, 2007 10.06 10.11 9.918 9.921 68,028,752 -0.10(-1.00%)
Apr 27, 2007 10.10 10.14 9.903 10.02 66,078,192 -0.06(-0.63%)
Apr 26, 2007 10.58 10.59 10.08 10.09 90,249,104 -0.37(-3.52%)
Apr 25, 2007 10.26 10.49 10.22 10.45 54,492,356 +0.21(+2.03%)
Apr 24, 2007 10.27 10.35 10.14 10.25 34,448,048 -0.04(-0.43%)
Apr 23, 2007 10.38 10.47 10.23 10.29 30,814,612 -0.10(-0.93%)
Apr 20, 2007 10.42 10.46 10.23 10.39 47,553,968 +0.13(+1.27%)
Apr 19, 2007 10.25 10.30 10.20 10.26 24,139,316 -0.10(-0.97%)
Apr 18, 2007 10.35 10.41 10.26 10.36 24,653,646 -0.06(-0.61%)
Apr 17, 2007 10.35 10.48 10.34 10.42 28,007,918 +0.04(+0.39%)
Apr 16, 2007 10.54 10.55 10.33 10.38 40,884,996 -0.11(-1.03%)
Apr 13, 2007 10.41 10.55 10.38 10.49 39,702,776 +0.12(+1.11%)
Apr 12, 2007 10.27 10.39 10.12 10.37 38,148,420 +0.17(+1.64%)
Apr 11, 2007 10.05 10.36 10.02 10.20 73,493,888 +0.26(+2.66%)
Apr 10, 2007 9.787 9.970 9.784 9.940 33,372,448 +0.09(+0.94%)
Apr 09, 2007 9.899 9.962 9.802 9.847 20,455,906 -0.06(-0.56%)
Apr 05, 2007 9.754 9.921 9.747 9.903 25,303,042 +0.09(+0.95%)
Apr 04, 2007 9.791 9.825 9.702 9.810 38,623,264 +0.04(+0.46%)
Apr 03, 2007 9.661 9.821 9.583 9.765 46,666,288 +0.19(+1.94%)
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.