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

Comcast Corp (NQ: CMCSA )

38.22 +0.35 (+0.93%)
Streaming Delayed Price Updated: 1:19 PM EDT, Apr 26, 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 (%)
Mar 30, 2007 9.639 9.676 9.557 9.657 34,787,860 +0.03(+0.35%)
Mar 29, 2007 9.687 9.706 9.497 9.624 39,993,352 +0.04(+0.39%)
Mar 28, 2007 9.601 9.683 9.557 9.587 47,278,464 -0.12(-1.23%)
Mar 27, 2007 9.784 9.802 9.657 9.706 28,447,646 -0.08(-0.84%)
Mar 26, 2007 9.840 9.862 9.702 9.787 36,500,228 -0.08(-0.79%)
Mar 23, 2007 9.974 10.05 9.854 9.866 30,853,454 -0.08(-0.82%)
Mar 22, 2007 10.01 10.05 9.899 9.948 26,934,902 -0.04(-0.45%)
Mar 21, 2007 9.780 9.992 9.680 9.992 40,681,108 +0.21(+2.17%)
Mar 20, 2007 9.639 9.820 9.557 9.780 36,535,172 +0.14(+1.47%)
Mar 19, 2007 9.490 9.642 9.490 9.639 31,422,418 +0.17(+1.81%)
Mar 16, 2007 9.587 9.587 9.445 9.467 53,386,764 -0.10(-1.09%)
Mar 15, 2007 9.646 9.650 9.516 9.572 35,730,244 -0.04(-0.43%)
Mar 14, 2007 9.557 9.627 9.400 9.613 46,699,016 +0.12(+1.25%)
Mar 13, 2007 9.739 9.694 9.490 9.493 53,889,508 -0.25(-2.52%)
Mar 12, 2007 9.624 9.776 9.605 9.739 27,925,366 +0.02(+0.19%)
Mar 09, 2007 9.832 9.832 9.676 9.721 33,640,756 +0.03(+0.35%)
Mar 08, 2007 9.680 9.735 9.609 9.687 35,826,808 +0.09(+0.97%)
Mar 07, 2007 9.531 9.709 9.512 9.594 50,273,016 -0.04(-0.39%)
Mar 06, 2007 9.493 9.758 9.382 9.631 66,522,624 +0.22(+2.29%)
Mar 05, 2007 9.434 9.531 9.352 9.415 70,199,232 -0.05(-0.55%)
Mar 02, 2007 9.397 9.572 9.363 9.467 54,261,060 -0.04(-0.39%)
Mar 01, 2007 9.345 9.654 9.203 9.505 67,185,032 -0.07(-0.70%)
Feb 28, 2007 9.363 9.624 9.319 9.572 67,373,240 +0.16(+1.66%)
Feb 27, 2007 9.784 9.784 9.274 9.415 86,192,488 -0.44(-4.42%)
Feb 26, 2007 10.12 10.16 9.761 9.851 57,148,900 -0.25(-2.43%)
Feb 23, 2007 10.15 10.20 9.977 10.10 49,556,344 -0.12(-1.17%)
Feb 22, 2007 10.37 10.39 10.09 10.22 39,373,636 +3.32(+48.15%)
Feb 21, 2007 6.813 6.919 6.806 6.895 34,485,536 +0.04(+0.58%)
Feb 20, 2007 6.846 6.874 6.791 6.856 42,979,176 -0.03(-0.43%)
Feb 16, 2007 6.803 6.895 6.770 6.886 41,932,476 +0.05(+0.70%)
Feb 15, 2007 6.826 6.848 6.762 6.838 28,394,456 -0.00(-0.05%)
Feb 14, 2007 6.786 6.887 6.783 6.841 41,636,924 +0.06(+0.88%)
Feb 13, 2007 6.628 6.816 6.599 6.781 58,432,508 +0.17(+2.55%)
Feb 12, 2007 6.757 6.783 6.563 6.613 68,626,224 -0.14(-2.06%)
Feb 09, 2007 6.886 6.900 6.689 6.752 67,132,040 -0.10(-1.45%)
Feb 08, 2007 7.044 7.046 6.818 6.851 66,626,976 -0.19(-2.66%)
Feb 07, 2007 7.024 7.112 6.977 7.038 41,269,584 +0.02(+0.24%)
Feb 06, 2007 7.077 7.084 6.957 7.021 42,800,520 -0.03(-0.42%)
Feb 05, 2007 7.109 7.115 7.024 7.051 42,613,532 -0.07(-1.02%)
Feb 02, 2007 7.115 7.154 7.091 7.124 51,214,512 +0.02(+0.35%)
Feb 01, 2007 7.254 7.309 6.960 7.099 105,829,672 -0.24(-3.22%)
Jan 31, 2007 7.191 7.383 7.168 7.335 48,121,420 +0.11(+1.49%)
Jan 30, 2007 7.286 7.286 7.185 7.228 28,119,642 -0.02(-0.30%)
Jan 29, 2007 7.135 7.317 7.132 7.249 39,413,464 +0.09(+1.22%)
Jan 26, 2007 7.201 7.273 7.129 7.162 42,231,616 -0.03(-0.44%)
Jan 25, 2007 7.420 7.428 7.173 7.193 60,040,788 -0.25(-3.36%)
Jan 24, 2007 7.388 7.456 7.370 7.443 49,443,240 +0.08(+1.06%)
Jan 23, 2007 7.385 7.431 7.326 7.365 28,896,030 -0.04(-0.58%)
Jan 22, 2007 7.370 7.464 7.354 7.408 37,698,640 +0.03(+0.40%)
Jan 19, 2007 7.433 7.460 7.350 7.378 40,666,632 -0.08(-1.09%)
Jan 18, 2007 7.450 7.488 7.390 7.460 36,978,688 +0.06(+0.76%)
Jan 17, 2007 7.321 7.453 7.321 7.403 55,366,588 +0.05(+0.65%)
Jan 16, 2007 7.316 7.425 7.283 7.355 56,639,332 +0.06(+0.86%)
Jan 12, 2007 7.137 7.297 7.129 7.292 68,272,544 +0.19(+2.65%)
Jan 11, 2007 7.096 7.122 7.064 7.104 40,937,740 +0.01(+0.09%)
Jan 10, 2007 7.001 7.102 6.988 7.097 37,372,880 +0.03(+0.40%)
Jan 09, 2007 7.053 7.086 6.957 7.069 43,368,640 +0.04(+0.64%)
Jan 08, 2007 7.010 7.079 6.955 7.024 41,649,832 -0.01(-0.19%)
Jan 05, 2007 7.104 7.122 7.000 7.038 34,531,356 -0.08(-1.16%)
Jan 04, 2007 7.063 7.134 7.046 7.120 51,316,628 +0.06(+0.91%)
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.