Skip to main content

Comcast Corp (NQ: CMCSA )

43.32 +0.25 (+0.58%)
Streaming Delayed Price Updated: 3:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 42.76 42.93 42.04 42.51 30,360,752 +0.06(+0.13%)
Sep 29, 2020 43.05 43.07 42.42 42.45 12,922,471 -0.51(-1.20%)
Sep 28, 2020 43.09 43.25 42.49 42.97 17,639,634 +0.56(+1.32%)
Sep 25, 2020 41.67 42.57 41.55 42.41 13,664,664 +0.41(+0.98%)
Sep 24, 2020 41.52 42.34 41.26 41.99 15,781,119 +0.31(+0.75%)
Sep 23, 2020 42.45 42.62 41.57 41.68 21,407,446 -0.76(-1.80%)
Sep 22, 2020 41.29 42.70 41.20 42.44 35,804,192 +1.39(+3.38%)
Sep 21, 2020 41.28 41.75 39.89 41.05 35,075,156 -0.53(-1.28%)
Sep 18, 2020 41.79 42.13 40.70 41.59 43,125,224 -0.29(-0.70%)
Sep 17, 2020 42.21 42.66 41.37 41.88 23,130,276 -1.13(-2.63%)
Sep 16, 2020 43.23 43.65 42.91 43.01 28,652,858 +0.32(+0.75%)
Sep 15, 2020 41.50 42.95 41.39 42.69 20,041,090 +1.09(+2.63%)
Sep 14, 2020 41.37 41.80 41.08 41.60 12,445,610 +0.55(+1.34%)
Sep 11, 2020 40.51 41.11 40.40 41.05 19,933,744 +0.60(+1.48%)
Sep 10, 2020 41.03 41.36 40.30 40.45 17,438,714 -0.53(-1.30%)
Sep 09, 2020 40.42 41.34 40.16 40.98 16,780,090 +0.73(+1.80%)
Sep 08, 2020 40.26 40.67 39.62 40.26 22,742,688 -0.57(-1.40%)
Sep 04, 2020 41.27 41.32 40.34 40.82 17,632,520 -0.01(-0.02%)
Sep 03, 2020 41.91 42.21 40.51 40.83 20,145,146 -0.67(-1.62%)
Sep 02, 2020 41.39 42.20 41.36 41.50 22,224,180 +0.11(+0.27%)
Sep 01, 2020 40.83 41.43 40.65 41.39 18,439,272 +0.22(+0.54%)
Aug 31, 2020 40.67 41.47 40.66 41.17 27,096,732 +0.23(+0.56%)
Aug 28, 2020 40.92 40.95 40.37 40.94 11,944,596 +0.02(+0.04%)
Aug 27, 2020 40.94 41.16 40.65 40.93 15,581,922 +0.31(+0.77%)
Aug 26, 2020 39.53 40.76 39.43 40.61 15,702,376 +0.73(+1.82%)
Aug 25, 2020 40.21 40.23 39.68 39.89 9,155,872 -0.36(-0.89%)
Aug 24, 2020 39.38 40.26 39.37 40.25 16,613,913 +0.67(+1.69%)
Aug 21, 2020 39.55 39.72 39.25 39.58 14,073,215 -0.18(-0.46%)
Aug 20, 2020 39.72 39.92 39.42 39.76 12,318,211 -0.05(-0.12%)
Aug 19, 2020 40.12 40.21 39.66 39.80 10,728,391 -0.20(-0.51%)
Aug 18, 2020 40.16 40.19 39.77 40.01 9,486,583 +0.01(+0.02%)
Aug 17, 2020 40.31 40.38 39.79 40.00 13,422,402 -0.22(-0.55%)
Aug 14, 2020 40.08 40.60 39.69 40.22 16,583,611 +0.35(+0.88%)
Aug 13, 2020 39.60 39.90 39.50 39.87 13,766,612 +0.05(+0.12%)
Aug 12, 2020 39.52 40.17 39.48 39.82 11,326,584 +0.32(+0.81%)
Aug 11, 2020 39.74 40.43 39.44 39.50 18,654,414 -0.03(-0.07%)
Aug 10, 2020 39.11 39.71 39.11 39.53 17,820,994 +0.19(+0.49%)
Aug 07, 2020 39.13 39.44 39.02 39.34 11,267,343 -0.06(-0.14%)
Aug 06, 2020 38.63 39.41 38.61 39.39 14,987,620 +0.53(+1.37%)
Aug 05, 2020 39.78 39.94 38.81 38.86 17,642,892 -0.78(-1.97%)
Aug 04, 2020 39.16 39.73 39.09 39.64 13,170,705 +0.24(+0.61%)
Aug 03, 2020 39.23 39.63 38.97 39.40 14,946,641 +0.07(+0.19%)
Jul 31, 2020 40.01 40.10 38.56 39.33 26,025,212 -0.80(-1.99%)
Jul 30, 2020 40.87 41.53 39.62 40.13 19,216,394 -0.21(-0.52%)
Jul 29, 2020 39.81 40.53 39.75 40.34 27,747,434 +0.63(+1.60%)
Jul 28, 2020 39.38 40.03 39.33 39.70 19,126,626 -0.32(-0.80%)
Jul 27, 2020 39.69 40.10 39.65 40.03 19,881,880 +0.19(+0.48%)
Jul 24, 2020 39.91 40.34 39.24 39.83 23,862,206 +0.79(+2.02%)
Jul 23, 2020 39.29 39.47 38.90 39.04 24,322,010 -0.07(-0.19%)
Jul 22, 2020 39.07 39.29 38.97 39.12 17,804,590 +0.00(+0.00%)
Jul 21, 2020 38.72 39.30 38.65 39.12 25,427,004 +0.57(+1.48%)
Jul 20, 2020 38.58 38.68 38.37 38.55 14,108,984 -0.21(-0.55%)
Jul 17, 2020 39.03 39.03 38.50 38.76 17,318,108 +0.04(+0.10%)
Jul 16, 2020 38.33 38.76 38.28 38.72 16,126,390 +0.17(+0.43%)
Jul 15, 2020 37.77 38.67 37.72 38.56 22,929,278 +0.72(+1.89%)
Jul 14, 2020 36.71 37.94 36.60 37.84 22,884,482 +0.59(+1.58%)
Jul 13, 2020 37.19 37.77 36.92 37.25 19,006,932 +0.03(+0.07%)
Jul 10, 2020 36.05 37.25 35.96 37.22 20,713,406 +1.12(+3.11%)
Jul 09, 2020 36.48 36.50 35.86 36.10 16,689,664 -0.42(-1.16%)
Jul 08, 2020 36.87 36.97 36.31 36.52 13,643,086 -0.29(-0.80%)
Jul 07, 2020 36.79 37.08 36.75 36.82 21,118,360 -0.24(-0.64%)
Jul 06, 2020 36.57 37.09 36.43 37.06 19,101,120 +0.99(+2.75%)
Jul 02, 2020 36.79 37.01 35.99 36.07 25,437,090 -0.41(-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.