Skip to main content

Comcast Corp (NQ: CMCSA )

39.85 +0.57 (+1.45%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 33.26 33.27 32.93 33.08 21,486,398 +0.18(+0.54%)
Jun 29, 2017 33.49 33.66 32.40 32.90 29,302,754 -0.84(-2.48%)
Jun 28, 2017 33.24 33.86 33.16 33.74 21,344,678 +0.52(+1.55%)
Jun 27, 2017 33.44 33.52 33.09 33.22 29,608,416 -0.29(-0.86%)
Jun 26, 2017 33.59 33.65 33.15 33.51 21,411,800 +0.08(+0.23%)
Jun 23, 2017 33.44 32,915,080 -0.37(-1.10%)
Jun 22, 2017 34.15 34.35 33.79 33.81 21,954,982 -0.29(-0.84%)
Jun 21, 2017 34.20 34.31 33.87 34.10 23,764,538 -0.09(-0.27%)
Jun 20, 2017 34.28 34.71 33.79 34.19 33,029,118 -1.19(-3.37%)
Jun 19, 2017 35.06 35.48 34.87 35.38 17,894,988 +0.44(+1.26%)
Jun 16, 2017 34.85 35.00 34.43 34.94 32,355,452 -0.14(-0.39%)
Jun 15, 2017 34.65 35.15 34.61 35.08 14,388,323 +0.30(+0.85%)
Jun 14, 2017 35.05 35.05 34.59 34.78 14,378,458 -0.11(-0.32%)
Jun 13, 2017 34.53 34.93 34.52 34.89 13,503,072 +0.21(+0.61%)
Jun 12, 2017 34.33 35.15 34.33 34.68 18,606,004 +0.24(+0.69%)
Jun 09, 2017 34.64 34.76 34.26 34.44 24,214,948 -0.21(-0.61%)
Jun 08, 2017 35.39 35.47 34.48 34.65 30,100,040 -0.80(-2.27%)
Jun 07, 2017 35.37 35.52 35.25 35.46 15,196,190 +0.14(+0.41%)
Jun 06, 2017 35.41 35.42 35.17 35.31 15,203,264 -0.06(-0.17%)
Jun 05, 2017 35.66 35.70 35.16 35.37 16,893,922 -0.17(-0.48%)
Jun 02, 2017 35.30 35.70 35.17 35.54 20,540,812 +0.28(+0.79%)
Jun 01, 2017 35.24 35.40 35.09 35.26 21,229,356 -0.03(-0.07%)
May 31, 2017 34.80 35.31 34.76 35.29 31,118,460 +0.50(+1.44%)
May 30, 2017 34.73 35.25 34.60 34.79 30,089,334 +0.16(+0.46%)
May 26, 2017 34.04 34.70 34.04 34.63 21,488,874 +0.48(+1.41%)
May 25, 2017 34.32 34.54 34.05 34.15 41,468,084 +0.01(+0.02%)
May 24, 2017 33.73 34.20 33.59 34.14 20,306,264 +0.47(+1.38%)
May 23, 2017 33.56 33.75 33.31 33.67 18,297,342 +0.25(+0.73%)
May 22, 2017 33.03 33.49 32.81 33.43 15,485,418 +0.54(+1.65%)
May 19, 2017 32.44 32.93 32.33 32.88 22,138,832 +0.15(+0.47%)
May 18, 2017 32.55 33.02 32.25 32.73 24,026,392 +0.48(+1.50%)
May 17, 2017 32.74 32.79 32.10 32.25 26,189,946 -0.61(-1.85%)
May 16, 2017 33.09 33.09 32.75 32.86 21,047,250 -0.13(-0.39%)
May 15, 2017 32.92 33.14 32.90 32.99 14,060,620 -0.01(-0.03%)
May 12, 2017 33.20 33.21 32.92 32.99 14,744,910 -0.24(-0.71%)
May 11, 2017 32.89 33.28 32.88 33.23 15,929,863 +0.14(+0.41%)
May 10, 2017 33.03 33.10 32.83 33.10 15,264,385 +0.02(+0.05%)
May 09, 2017 33.17 33.25 32.87 33.08 14,780,941 -0.10(-0.31%)
May 08, 2017 33.29 33.32 32.83 33.18 20,336,272 +0.16(+0.49%)
May 05, 2017 32.61 33.03 32.40 33.02 20,840,598 +0.61(+1.88%)
May 04, 2017 32.49 32.73 32.09 32.41 20,893,232 -0.21(-0.65%)
May 03, 2017 33.38 33.39 32.30 32.62 31,069,026 -0.68(-2.03%)
May 02, 2017 33.28 33.31 33.06 33.30 17,108,708 +0.13(+0.38%)
May 01, 2017 33.37 33.39 33.00 33.17 18,874,808 +0.00(+0.00%)
Apr 28, 2017 33.44 33.47 33.00 33.17 22,980,362 -0.34(-1.01%)
Apr 27, 2017 33.48 34.38 33.17 33.51 41,557,596 +0.68(+2.06%)
Apr 26, 2017 32.74 33.16 32.59 32.83 37,171,408 +0.25(+0.78%)
Apr 25, 2017 32.17 32.63 32.17 32.58 14,795,163 +0.41(+1.26%)
Apr 24, 2017 32.66 32.70 32.16 32.17 23,663,252 -0.13(-0.39%)
Apr 21, 2017 32.14 32.38 32.11 32.30 20,209,906 +0.14(+0.42%)
Apr 20, 2017 31.97 32.27 31.87 32.17 20,378,552 +0.40(+1.25%)
Apr 19, 2017 32.01 32.16 31.73 31.77 18,287,670 -0.05(-0.16%)
Apr 18, 2017 31.47 31.99 31.47 31.82 27,251,110 +0.33(+1.05%)
Apr 17, 2017 31.57 31.66 31.39 31.49 17,101,170 +0.05(+0.16%)
Apr 13, 2017 31.63 31.65 31.31 31.44 21,305,012 -0.13(-0.40%)
Apr 12, 2017 31.75 31.42 31.56 20,657,818 +0.05(+0.16%)
Apr 11, 2017 31.89 31.89 31.47 31.51 23,676,704 -0.37(-1.17%)
Apr 10, 2017 32.12 32.22 31.79 31.89 14,932,777 -0.30(-0.93%)
Apr 07, 2017 32.39 32.39 32.10 32.19 16,948,432 -0.09(-0.28%)
Apr 06, 2017 31.56 32.47 31.55 32.28 27,545,840 +0.67(+2.12%)
Apr 05, 2017 32.02 32.15 31.52 31.61 21,416,932 -0.38(-1.19%)
Apr 04, 2017 31.79 32.11 31.79 31.99 15,567,206 +0.19(+0.61%)
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.