Skip to main content

Comcast Corp (NQ: CMCSA )

43.19 +0.12 (+0.28%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 55.66 56.87 55.61 56.80 17,860,514 +0.91(+1.62%)
Aug 30, 2021 55.44 55.92 55.32 55.89 12,880,240 +0.29(+0.52%)
Aug 27, 2021 55.33 55.70 55.18 55.60 14,027,515 +0.37(+0.68%)
Aug 26, 2021 55.78 55.88 55.20 55.22 8,673,797 -0.45(-0.81%)
Aug 25, 2021 55.70 55.99 55.42 55.67 8,287,590 -0.05(-0.08%)
Aug 24, 2021 56.03 56.20 55.60 55.72 10,270,926 -0.25(-0.45%)
Aug 23, 2021 55.33 56.27 55.22 55.97 13,268,342 +0.37(+0.66%)
Aug 20, 2021 55.09 55.87 54.94 55.61 12,330,180 +0.42(+0.76%)
Aug 19, 2021 55.25 55.42 54.77 55.19 11,175,440 -0.07(-0.12%)
Aug 18, 2021 55.66 55.86 55.20 55.25 13,369,797 -0.43(-0.77%)
Aug 17, 2021 55.34 55.69 55.05 55.68 13,794,497 +0.25(+0.46%)
Aug 16, 2021 55.35 55.77 55.09 55.43 13,057,066 -0.09(-0.17%)
Aug 13, 2021 55.57 55.69 55.22 55.52 8,058,563 +0.27(+0.49%)
Aug 12, 2021 55.27 55.35 54.84 55.25 9,951,879 -0.06(-0.10%)
Aug 11, 2021 55.14 55.36 54.73 55.31 9,455,048 +0.60(+1.10%)
Aug 10, 2021 54.49 54.72 54.33 54.71 8,792,116 +0.16(+0.29%)
Aug 09, 2021 54.91 54.93 54.32 54.55 12,947,994 -0.38(-0.70%)
Aug 06, 2021 54.47 55.20 54.42 54.93 11,314,803 +0.34(+0.62%)
Aug 05, 2021 54.57 54.88 54.44 54.60 9,320,088 +0.34(+0.62%)
Aug 04, 2021 54.30 54.69 53.81 54.26 10,157,754 -0.24(-0.45%)
Aug 03, 2021 54.94 54.99 53.58 54.50 11,973,938 -0.22(-0.41%)
Aug 02, 2021 55.19 55.48 54.30 54.73 12,429,869 -0.36(-0.66%)
Jul 30, 2021 54.35 55.43 54.20 55.09 24,015,660 +0.70(+1.29%)
Jul 29, 2021 55.41 55.88 54.34 54.39 21,118,588 +0.12(+0.22%)
Jul 28, 2021 54.52 54.79 53.71 54.27 14,141,753 -0.54(-0.99%)
Jul 27, 2021 54.91 55.30 54.55 54.81 12,419,412 -0.13(-0.24%)
Jul 26, 2021 54.48 55.01 54.29 54.94 12,388,044 +0.32(+0.58%)
Jul 23, 2021 54.21 54.84 54.08 54.62 9,135,569 +0.53(+0.99%)
Jul 22, 2021 54.13 54.26 53.25 54.09 14,292,224 -0.02(-0.03%)
Jul 21, 2021 53.29 54.39 53.13 54.11 15,156,695 +0.68(+1.28%)
Jul 20, 2021 53.10 53.76 52.90 53.43 18,777,206 +0.42(+0.79%)
Jul 19, 2021 53.80 53.88 52.72 53.01 19,538,012 -0.86(-1.60%)
Jul 16, 2021 54.21 54.62 53.82 53.87 13,258,504 -0.37(-0.69%)
Jul 15, 2021 53.95 54.40 53.81 54.24 13,629,682 +0.17(+0.31%)
Jul 14, 2021 54.41 54.46 53.92 54.07 10,445,382 -0.05(-0.09%)
Jul 13, 2021 54.53 54.71 54.01 54.12 12,144,470 -0.41(-0.76%)
Jul 12, 2021 54.53 54.63 53.84 54.53 12,367,887 +0.22(+0.40%)
Jul 09, 2021 54.49 54.95 54.30 54.32 15,749,498 -0.19(-0.34%)
Jul 08, 2021 54.10 54.63 53.74 54.50 22,952,720 +0.06(+0.10%)
Jul 07, 2021 54.27 54.57 54.03 54.45 13,748,418 +0.48(+0.88%)
Jul 06, 2021 54.28 54.54 53.29 53.97 13,745,973 -0.48(-0.88%)
Jul 02, 2021 54.06 54.55 53.90 54.45 11,447,148 +0.62(+1.16%)
Jul 01, 2021 53.19 54.05 53.14 53.82 10,766,161 +0.68(+1.28%)
Jun 30, 2021 52.69 53.25 52.55 53.14 13,930,392 +0.45(+0.85%)
Jun 29, 2021 52.35 53.15 52.35 52.69 13,408,297 +0.41(+0.78%)
Jun 28, 2021 52.78 52.83 52.02 52.28 14,467,971 -0.30(-0.57%)
Jun 25, 2021 52.15 52.75 52.10 52.58 18,541,858 +0.34(+0.64%)
Jun 24, 2021 51.91 52.48 51.82 52.25 22,019,080 +0.54(+1.05%)
Jun 23, 2021 53.56 53.87 51.18 51.71 37,029,088 -2.00(-3.73%)
Jun 22, 2021 53.55 53.87 53.39 53.71 15,369,869 +0.33(+0.61%)
Jun 21, 2021 53.10 53.50 52.99 53.38 13,912,313 +0.53(+1.01%)
Jun 18, 2021 53.36 53.57 52.60 52.85 28,672,834 -0.75(-1.41%)
Jun 17, 2021 53.10 53.93 52.89 53.61 16,684,089 +0.37(+0.70%)
Jun 16, 2021 53.75 54.15 52.97 53.24 16,051,431 -0.19(-0.35%)
Jun 15, 2021 53.37 53.84 53.32 53.42 12,975,232 +0.04(+0.07%)
Jun 14, 2021 52.92 53.39 52.43 53.38 13,383,848 +0.37(+0.70%)
Jun 11, 2021 52.70 53.02 52.58 53.01 10,448,656 +0.26(+0.49%)
Jun 10, 2021 52.62 53.16 52.52 52.75 13,276,295 +0.30(+0.57%)
Jun 09, 2021 52.93 53.04 52.40 52.45 9,894,102 -0.14(-0.27%)
Jun 08, 2021 52.93 53.06 52.31 52.59 15,821,648 -0.46(-0.86%)
Jun 07, 2021 52.87 53.34 52.78 53.05 11,909,375 -0.08(-0.16%)
Jun 04, 2021 52.81 53.32 52.59 53.13 12,140,644 +0.58(+1.10%)
Jun 03, 2021 52.67 52.78 52.05 52.55 11,450,142 -0.28(-0.53%)
Jun 02, 2021 53.15 53.15 52.41 52.83 14,824,350 -0.24(-0.46%)
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.