Skip to main content

Comcast Corp (NQ: CMCSA )

39.82 +0.54 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 39.80 39.89 39.03 39.86 26,495,104 +0.12(+0.29%)
Oct 30, 2019 40.33 40.40 39.54 39.74 16,240,267 -0.59(-1.46%)
Oct 29, 2019 40.19 40.60 40.13 40.33 14,240,374 -0.08(-0.20%)
Oct 28, 2019 40.37 40.95 39.62 40.41 16,668,606 -0.19(-0.46%)
Oct 25, 2019 40.18 40.71 39.96 40.60 17,155,098 +0.72(+1.81%)
Oct 24, 2019 41.99 42.01 39.58 39.88 21,549,880 -0.78(-1.92%)
Oct 23, 2019 40.92 41.08 40.44 40.66 26,441,268 -0.04(-0.11%)
Oct 22, 2019 40.81 40.95 40.63 40.71 13,686,643 -0.28(-0.67%)
Oct 21, 2019 40.81 41.11 40.74 40.98 12,254,677 +0.45(+1.12%)
Oct 18, 2019 40.96 41.00 40.39 40.53 15,240,305 -0.32(-0.78%)
Oct 17, 2019 40.76 40.87 40.47 40.85 10,561,811 +0.29(+0.72%)
Oct 16, 2019 40.52 40.74 40.30 40.55 16,890,334 -0.06(-0.15%)
Oct 15, 2019 40.30 40.75 40.11 40.62 10,543,526 +0.39(+0.97%)
Oct 14, 2019 40.35 40.50 40.07 40.22 11,444,177 -0.28(-0.70%)
Oct 11, 2019 39.88 40.86 39.69 40.51 25,962,986 +0.93(+2.36%)
Oct 10, 2019 39.49 39.88 39.40 39.58 11,061,451 +0.11(+0.27%)
Oct 09, 2019 39.57 39.59 39.18 39.47 11,960,691 +0.24(+0.61%)
Oct 08, 2019 39.80 39.80 38.81 39.23 16,165,402 -0.43(-1.08%)
Oct 07, 2019 39.48 39.98 39.42 39.66 15,171,279 -0.11(-0.27%)
Oct 04, 2019 39.42 40.03 39.39 39.76 16,849,478 +0.58(+1.48%)
Oct 03, 2019 39.19 39.28 38.78 39.18 15,783,458 +0.01(+0.02%)
Oct 02, 2019 39.48 39.69 39.10 39.18 19,741,592 -0.42(-1.06%)
Oct 01, 2019 40.18 40.65 39.56 39.59 17,125,172 -0.31(-0.78%)
Sep 30, 2019 40.01 40.03 39.63 39.90 15,976,992 +0.24(+0.60%)
Sep 27, 2019 39.98 40.10 39.24 39.67 16,951,268 -0.08(-0.20%)
Sep 26, 2019 40.38 40.54 39.17 39.75 25,506,070 -0.82(-2.03%)
Sep 25, 2019 40.53 40.70 40.12 40.57 25,224,460 -0.05(-0.13%)
Sep 24, 2019 41.27 41.29 40.23 40.62 23,916,704 -0.29(-0.71%)
Sep 23, 2019 40.87 41.17 40.85 40.91 21,979,296 -0.12(-0.30%)
Sep 20, 2019 41.31 41.44 40.87 41.04 32,368,412 -0.28(-0.69%)
Sep 19, 2019 41.64 41.75 41.22 41.32 11,939,606 -0.23(-0.55%)
Sep 18, 2019 41.59 41.65 41.13 41.55 14,893,966 +0.24(+0.58%)
Sep 17, 2019 40.83 41.35 40.61 41.31 11,393,019 +0.35(+0.86%)
Sep 16, 2019 40.92 41.27 40.53 40.96 15,343,122 -0.54(-1.30%)
Sep 13, 2019 41.57 41.75 41.41 41.50 13,254,235 -0.08(-0.19%)
Sep 12, 2019 41.42 41.84 41.16 41.58 21,080,106 +0.50(+1.23%)
Sep 11, 2019 40.97 41.22 40.80 41.07 14,543,704 -0.04(-0.11%)
Sep 10, 2019 40.89 41.22 40.73 41.12 19,844,968 +0.03(+0.06%)
Sep 09, 2019 41.29 41.33 40.83 41.09 18,507,904 +0.06(+0.15%)
Sep 06, 2019 41.10 41.26 40.90 41.03 14,801,010 -0.05(-0.13%)
Sep 05, 2019 41.10 41.27 40.71 41.08 24,939,270 +0.79(+1.96%)
Sep 04, 2019 39.23 40.46 39.14 40.29 29,596,346 +1.45(+3.74%)
Sep 03, 2019 38.85 39.02 38.53 38.84 14,360,646 -0.34(-0.86%)
Aug 30, 2019 39.38 39.52 38.98 39.18 17,492,956 +0.08(+0.20%)
Aug 29, 2019 39.08 39.39 38.90 39.10 12,810,179 +0.35(+0.91%)
Aug 28, 2019 38.42 38.86 38.25 38.74 13,286,377 +0.15(+0.39%)
Aug 27, 2019 38.86 38.88 38.44 38.59 14,130,516 +0.22(+0.58%)
Aug 26, 2019 37.83 38.51 37.67 38.37 14,696,888 +0.81(+2.17%)
Aug 23, 2019 38.51 38.80 37.42 37.56 20,556,570 -1.19(-3.06%)
Aug 22, 2019 39.15 39.31 38.61 38.74 11,252,343 -0.30(-0.77%)
Aug 21, 2019 38.74 39.09 38.49 39.05 12,798,947 +0.15(+0.39%)
Aug 20, 2019 38.84 39.36 38.67 38.90 17,801,798 -0.05(-0.14%)
Aug 19, 2019 38.62 39.07 38.60 38.95 15,712,360 +0.73(+1.90%)
Aug 16, 2019 37.87 38.35 37.63 38.22 16,471,374 +0.73(+1.96%)
Aug 15, 2019 37.58 37.96 37.22 37.49 16,348,489 -0.02(-0.05%)
Aug 14, 2019 38.50 38.50 37.35 37.51 20,695,298 -0.96(-2.51%)
Aug 13, 2019 37.66 38.98 37.59 38.47 24,816,912 +0.89(+2.36%)
Aug 12, 2019 37.82 37.86 37.36 37.59 18,009,094 -0.42(-1.09%)
Aug 09, 2019 37.74 38.19 37.51 38.00 17,828,926 +0.24(+0.63%)
Aug 08, 2019 37.15 37.96 37.09 37.76 15,912,114 +0.82(+2.23%)
Aug 07, 2019 36.56 37.04 36.05 36.94 25,615,412 -0.30(-0.81%)
Aug 06, 2019 36.90 37.35 36.56 37.24 20,824,466 +0.41(+1.11%)
Aug 05, 2019 37.30 37.36 36.41 36.83 26,679,876 -0.92(-2.44%)
Aug 02, 2019 37.84 37.99 37.36 37.75 23,542,236 -0.20(-0.54%)
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.