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 (%)
Apr 29, 2011 10.42 10.51 10.37 10.49 56,768,984 +0.03(+0.31%)
Apr 28, 2011 10.34 10.49 10.32 10.46 41,748,488 +0.12(+1.12%)
Apr 27, 2011 10.28 10.37 10.21 10.35 27,305,036 +0.10(+0.98%)
Apr 26, 2011 10.14 10.25 10.13 10.25 26,452,442 +0.12(+1.19%)
Apr 25, 2011 10.11 10.15 10.04 10.13 22,299,396 -0.02(-0.20%)
Apr 21, 2011 9.926 10.15 9.922 10.15 40,348,556 +0.19(+1.89%)
Apr 20, 2011 9.866 9.974 9.825 9.958 42,551,900 +0.23(+2.39%)
Apr 19, 2011 9.625 9.743 9.569 9.725 35,655,564 +0.13(+1.38%)
Apr 18, 2011 9.637 9.727 9.549 9.593 43,439,728 -0.21(-2.16%)
Apr 15, 2011 9.725 9.910 9.669 9.805 50,145,824 +0.10(+0.99%)
Apr 14, 2011 9.617 9.771 9.538 9.709 35,338,296 +0.02(+0.21%)
Apr 13, 2011 9.757 9.773 9.549 9.689 48,518,544 -0.04(-0.45%)
Apr 12, 2011 9.741 9.813 9.681 9.733 41,357,096 -0.10(-0.98%)
Apr 11, 2011 9.918 9.958 9.801 9.830 26,087,260 -0.05(-0.53%)
Apr 08, 2011 9.926 10.02 9.856 9.882 30,273,460 +0.02(+0.16%)
Apr 07, 2011 9.906 9.986 9.825 9.866 29,106,116 -0.08(-0.77%)
Apr 06, 2011 10.09 10.11 9.886 9.942 37,172,404 -0.13(-1.31%)
Apr 05, 2011 10.13 10.16 10.02 10.07 29,404,574 -0.04(-0.40%)
Apr 04, 2011 10.09 10.13 9.990 10.11 24,376,706 +0.04(+0.42%)
Apr 01, 2011 9.907 10.11 9.887 10.07 43,644,584 +0.20(+1.98%)
Mar 31, 2011 9.851 9.919 9.787 9.875 28,219,060 +0.01(+0.09%)
Mar 30, 2011 9.866 9.903 9.799 9.866 28,498,966 +0.07(+0.72%)
Mar 29, 2011 9.736 9.855 9.680 9.795 32,005,928 +0.04(+0.37%)
Mar 28, 2011 10.00 10.04 9.740 9.760 32,085,238 -0.24(-2.36%)
Mar 25, 2011 9.935 10.05 9.887 9.995 31,378,206 +0.11(+1.16%)
Mar 24, 2011 9.696 9.919 9.640 9.880 37,607,708 +0.25(+2.62%)
Mar 23, 2011 9.556 9.676 9.448 9.628 32,536,274 +0.02(+0.17%)
Mar 22, 2011 9.632 9.728 9.560 9.612 29,432,492 -0.04(-0.46%)
Mar 21, 2011 9.585 9.724 9.552 9.656 40,154,068 +0.12(+1.30%)
Mar 18, 2011 9.776 9.780 9.531 9.532 59,613,600 -0.09(-0.89%)
Mar 17, 2011 9.496 9.664 9.468 9.618 44,023,456 +0.25(+2.71%)
Mar 16, 2011 9.556 9.632 9.313 9.364 72,031,736 -0.29(-2.98%)
Mar 15, 2011 9.528 9.724 9.484 9.652 48,013,692 -0.13(-1.35%)
Mar 14, 2011 9.883 9.915 9.672 9.784 38,000,472 -0.18(-1.84%)
Mar 11, 2011 9.811 10.08 9.807 9.967 35,448,292 +0.09(+0.93%)
Mar 10, 2011 9.967 9.983 9.744 9.875 51,110,076 -0.24(-2.34%)
Mar 09, 2011 10.18 10.22 10.06 10.11 33,707,116 -0.10(-0.97%)
Mar 08, 2011 10.15 10.31 10.08 10.21 40,874,828 +0.06(+0.55%)
Mar 07, 2011 10.27 10.31 9.993 10.15 35,139,100 -0.05(-0.51%)
Mar 04, 2011 10.26 10.29 10.09 10.21 26,740,770 -0.09(-0.85%)
Mar 03, 2011 10.10 10.33 10.08 10.29 42,630,744 +0.28(+2.79%)
Mar 02, 2011 10.09 10.13 9.983 10.02 34,769,392 -0.08(-0.83%)
Mar 01, 2011 10.30 10.35 10.09 10.10 42,089,296 -0.19(-1.86%)
Feb 28, 2011 10.13 10.31 10.11 10.29 47,384,404 +0.20(+1.98%)
Feb 25, 2011 9.983 10.13 9.895 10.09 32,564,936 +0.13(+1.28%)
Feb 24, 2011 9.919 9.987 9.799 9.963 42,763,656 +0.02(+0.24%)
Feb 23, 2011 10.04 10.11 9.871 9.939 39,947,620 -0.10(-0.99%)
Feb 22, 2011 10.12 10.24 9.999 10.04 47,562,280 -0.22(-2.10%)
Feb 18, 2011 10.06 10.28 9.975 10.25 52,089,904 +0.18(+1.78%)
Feb 17, 2011 10.01 10.14 9.939 10.08 44,689,244 +0.04(+0.36%)
Feb 16, 2011 9.959 10.13 9.863 10.04 93,408,808 +0.39(+4.02%)
Feb 15, 2011 9.500 9.652 9.480 9.652 50,542,652 +0.12(+1.21%)
Feb 14, 2011 9.560 9.588 9.444 9.536 32,308,060 -0.05(-0.53%)
Feb 11, 2011 9.452 9.620 9.408 9.587 32,671,078 +0.09(+0.91%)
Feb 10, 2011 9.348 9.508 9.344 9.500 28,760,580 +0.10(+1.06%)
Feb 09, 2011 9.468 9.472 9.376 9.400 33,294,452 -0.05(-0.55%)
Feb 08, 2011 9.380 9.456 9.348 9.452 25,915,584 +0.05(+0.51%)
Feb 07, 2011 9.284 9.432 9.200 9.404 26,696,574 +0.11(+1.16%)
Feb 04, 2011 9.252 9.340 9.176 9.297 25,126,310 +0.02(+0.26%)
Feb 03, 2011 9.192 9.296 9.128 9.272 28,455,268 +0.06(+0.61%)
Feb 02, 2011 9.300 9.352 9.156 9.216 34,084,620 -0.13(-1.41%)
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.