Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Comcast Corp (NQ: CMCSA )

38.69 +0.33 (+0.86%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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%)
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.