Comcast Corp (NQ: CMCSA )

45.06 USD -0.05 (-0.11%)
Official Closing Price Updated: 6:43 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 45.40 45.55 44.60 45.06 10,529,300 -0.05(-0.11%)
Oct 22, 2020 44.50 45.24 44.36 45.11 15,957,431 +0.59(+1.33%)
Oct 21, 2020 44.00 44.90 43.97 44.52 13,195,841 +0.25(+0.56%)
Oct 20, 2020 44.63 44.66 44.13 44.27 13,137,528 -0.06(-0.14%)
Oct 19, 2020 45.56 45.76 44.20 44.33 17,519,862 -1.23(-2.70%)
Oct 16, 2020 45.22 45.88 44.90 45.56 13,361,900 +0.45(+1.00%)
Oct 15, 2020 45.03 45.15 44.53 45.11 12,904,840 -0.17(-0.38%)
Oct 14, 2020 45.80 46.01 44.99 45.28 15,326,391 -0.61(-1.33%)
Oct 13, 2020 46.13 46.31 45.38 45.89 13,854,744 -0.10(-0.22%)
Oct 12, 2020 45.30 46.26 44.92 45.99 19,520,040 +1.14(+2.54%)
Oct 09, 2020 45.38 45.63 44.68 44.85 25,103,900 -0.45(-0.99%)
Oct 08, 2020 45.09 45.39 44.83 45.30 15,365,997 +0.34(+0.76%)
Oct 07, 2020 45.03 45.10 44.26 44.96 17,828,917 +0.45(+1.01%)
Oct 06, 2020 45.28 45.52 44.37 44.51 17,910,849 -1.14(-2.50%)
Oct 05, 2020 45.30 45.93 45.02 45.65 12,598,994 +0.50(+1.11%)
Oct 02, 2020 45.80 45.99 45.11 45.15 18,104,000 -1.29(-2.78%)
Oct 01, 2020 46.57 46.77 46.17 46.44 15,524,361 +0.18(+0.39%)
Sep 30, 2020 46.54 46.72 45.75 46.26 27,897,250 +0.06(+0.13%)
Sep 29, 2020 46.85 46.87 46.17 46.20 11,873,929 -0.56(-1.20%)
Sep 28, 2020 46.89 47.07 46.24 46.76 16,208,336 +0.61(+1.32%)
Sep 25, 2020 45.35 46.33 45.22 46.15 12,555,900 +0.45(+0.98%)
Sep 24, 2020 45.19 46.08 44.90 45.70 14,500,623 +0.34(+0.75%)
Sep 23, 2020 46.20 46.38 45.24 45.36 19,670,425 -0.83(-1.80%)
Sep 22, 2020 44.94 46.47 44.84 46.19 32,899,003 +1.51(+3.38%)
Sep 21, 2020 44.92 45.44 43.41 44.68 32,229,125 -0.58(-1.28%)
Sep 18, 2020 45.48 45.85 44.29 45.26 39,626,000 -0.32(-0.70%)
Sep 17, 2020 45.94 46.43 45.02 45.58 21,253,462 -1.23(-2.63%)
Sep 16, 2020 47.05 47.50 46.70 46.81 26,327,935 +0.35(+0.75%)
Sep 15, 2020 45.16 46.74 45.05 46.46 18,414,936 +1.19(+2.63%)
Sep 14, 2020 45.02 45.49 44.71 45.27 11,435,761 +0.60(+1.34%)
Sep 11, 2020 44.09 44.74 43.97 44.67 18,316,300 +0.65(+1.48%)
Sep 10, 2020 44.65 45.01 43.86 44.02 16,023,720 -0.58(-1.30%)
Sep 09, 2020 43.99 44.99 43.71 44.60 15,418,536 +0.79(+1.80%)
Sep 08, 2020 43.81 44.26 43.12 43.81 20,897,325 -0.62(-1.40%)
Sep 04, 2020 44.91 44.97 43.90 44.43 16,201,800 -0.01(-0.02%)
Sep 03, 2020 45.61 45.94 44.09 44.44 18,510,549 -0.73(-1.62%)
Sep 02, 2020 45.05 45.93 45.01 45.17 20,420,888 +0.12(+0.27%)
Sep 01, 2020 44.44 45.09 44.24 45.05 16,943,091 +0.24(+0.54%)
Aug 31, 2020 44.26 45.13 44.25 44.81 24,898,075 +0.25(+0.56%)
Aug 28, 2020 44.53 44.57 43.93 44.56 10,975,400 +0.02(+0.04%)
Aug 27, 2020 44.56 44.79 44.24 44.54 14,317,589 +0.34(+0.77%)
Aug 26, 2020 43.02 44.36 42.91 44.20 14,428,270 +0.79(+1.82%)
Aug 25, 2020 43.76 43.78 43.18 43.41 8,412,955 -0.39(-0.89%)
Aug 24, 2020 42.86 43.82 42.85 43.80 15,265,844 +0.73(+1.69%)
Aug 21, 2020 43.04 43.23 42.72 43.07 12,931,300 -0.20(-0.46%)
Aug 20, 2020 43.23 43.44 42.90 43.27 11,318,699 -0.05(-0.12%)
Aug 19, 2020 43.66 43.76 43.16 43.32 9,857,879 -0.22(-0.51%)
Aug 18, 2020 43.71 43.74 43.28 43.54 8,716,832 +0.01(+0.02%)
Aug 17, 2020 43.87 43.95 43.30 43.53 12,333,295 -0.24(-0.55%)
Aug 14, 2020 43.62 44.18 43.20 43.77 15,238,000 +0.38(+0.88%)
Aug 13, 2020 43.10 43.42 42.99 43.39 12,649,575 +0.05(+0.12%)
Aug 12, 2020 43.01 43.72 42.97 43.34 10,407,534 +0.35(+0.81%)
Aug 11, 2020 43.25 44.00 42.92 42.99 17,140,775 -0.03(-0.07%)
Aug 10, 2020 42.56 43.22 42.56 43.02 16,374,981 +0.21(+0.49%)
Aug 07, 2020 42.59 42.92 42.47 42.81 10,353,100 -0.06(-0.14%)
Aug 06, 2020 42.04 42.89 42.02 42.87 13,771,510 +0.58(+1.37%)
Aug 05, 2020 43.29 43.47 42.24 42.29 16,211,330 -0.85(-1.97%)
Aug 04, 2020 42.62 43.24 42.54 43.14 12,102,021 +0.26(+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.