Skip to main content

Comcast Corp (NQ: CMCSA )

43.33 +0.26 (+0.60%)
Streaming Delayed Price Updated: 9:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 29.74 29.74 29.74 0 +0.77(+2.67%)
Mar 28, 2018 28.89 29.46 28.84 28.96 37,813,092 +0.25(+0.88%)
Mar 27, 2018 29.28 29.48 28.50 28.71 35,635,092 -0.48(-1.64%)
Mar 26, 2018 29.37 29.41 28.49 29.19 37,054,108 +0.32(+1.12%)
Mar 23, 2018 29.28 29.35 28.86 28.87 50,403,112 -0.05(-0.18%)
Mar 22, 2018 29.74 29.79 28.90 28.92 61,957,692 -1.10(-3.65%)
Mar 21, 2018 30.07 30.59 29.98 30.01 24,891,084 -0.07(-0.23%)
Mar 20, 2018 30.77 30.89 30.07 30.08 24,008,630 -0.64(-2.07%)
Mar 19, 2018 30.98 31.22 30.35 30.72 39,547,912 -0.46(-1.48%)
Mar 16, 2018 31.58 31.86 31.14 31.18 53,556,320 -0.28(-0.89%)
Mar 15, 2018 31.33 31.60 31.24 31.46 25,516,342 +0.11(+0.36%)
Mar 14, 2018 31.72 31.80 31.33 31.35 29,998,938 -0.36(-1.13%)
Mar 13, 2018 32.19 32.29 31.52 31.70 23,648,164 -0.46(-1.43%)
Mar 12, 2018 32.28 32.39 32.09 32.16 20,623,674 -0.15(-0.46%)
Mar 09, 2018 32.20 32.32 31.76 32.31 27,276,676 +0.22(+0.68%)
Mar 08, 2018 31.65 32.21 31.42 32.09 26,320,096 +0.66(+2.10%)
Mar 07, 2018 31.35 31.43 28,883,470 -0.65(-2.03%)
Mar 06, 2018 32.27 32.28 31.66 32.09 22,729,450 +0.08(+0.24%)
Mar 05, 2018 31.69 32.29 31.45 32.01 33,621,412 +0.25(+0.79%)
Mar 02, 2018 31.55 31.83 31.38 31.76 33,157,190 -0.04(-0.14%)
Mar 01, 2018 31.71 32.09 31.50 31.80 39,661,848 +0.29(+0.91%)
Feb 28, 2018 32.11 32.26 31.11 31.51 79,334,512 -0.39(-1.23%)
Feb 27, 2018 33.07 33.24 31.84 31.90 79,498,776 -2.54(-7.38%)
Feb 26, 2018 34.40 34.58 34.26 34.44 17,093,298 +0.07(+0.20%)
Feb 23, 2018 34.07 34.51 33.86 34.37 18,976,690 +0.61(+1.80%)
Feb 22, 2018 33.57 33.77 20,941,278 -0.18(-0.54%)
Feb 21, 2018 34.33 34.61 33.94 33.95 16,331,096 -0.40(-1.17%)
Feb 20, 2018 34.41 34.54 33.97 34.35 20,218,372 -0.28(-0.80%)
Feb 16, 2018 34.63 34.63 34.63 0 -0.25(-0.72%)
Feb 15, 2018 34.60 34.91 34.24 34.88 24,921,392 +0.57(+1.65%)
Feb 14, 2018 33.78 34.48 33.50 34.31 25,260,170 +0.41(+1.21%)
Feb 13, 2018 34.09 33.90 19,818,924 +0.37(+1.09%)
Feb 12, 2018 33.59 34.00 33.30 33.54 35,252,304 -0.03(-0.08%)
Feb 09, 2018 33.39 33.93 32.57 33.57 42,948,852 +0.33(+1.00%)
Feb 08, 2018 34.72 34.95 33.20 33.23 38,643,696 -1.71(-4.88%)
Feb 07, 2018 34.37 35.17 34.26 34.94 37,995,700 +0.42(+1.21%)
Feb 06, 2018 33.87 34.63 33.50 34.52 55,446,628 +0.05(+0.15%)
Feb 05, 2018 35.99 36.24 34.14 34.47 48,248,256 -1.31(-3.65%)
Feb 02, 2018 36.12 36.69 35.53 35.78 36,806,352 -0.68(-1.86%)
Feb 01, 2018 36.69 37.06 36.45 36.45 29,763,832 -0.56(-1.50%)
Jan 31, 2018 36.80 37.19 36.62 37.01 30,939,598 +0.17(+0.45%)
Jan 30, 2018 36.58 36.95 36.28 36.85 24,588,708 +0.31(+0.86%)
Jan 29, 2018 36.81 36.85 35.98 36.53 24,773,810 -0.71(-1.92%)
Jan 26, 2018 36.64 37.25 36.51 37.25 32,174,724 +0.57(+1.57%)
Jan 25, 2018 37.52 37.88 36.53 36.67 31,943,944 -0.74(-1.98%)
Jan 24, 2018 37.16 38.29 36.18 37.41 54,896,132 +0.48(+1.30%)
Jan 23, 2018 36.99 37.28 36.51 36.93 21,991,410 -0.39(-1.05%)
Jan 22, 2018 36.91 37.35 36.68 37.32 25,781,512 +0.34(+0.92%)
Jan 19, 2018 36.51 37.06 36.37 36.99 27,109,200 +0.57(+1.55%)
Jan 18, 2018 35.73 36.50 35.69 36.42 25,068,518 +0.15(+0.41%)
Jan 17, 2018 36.59 36.73 36.03 36.27 19,624,408 -0.12(-0.33%)
Jan 16, 2018 37.06 37.06 36.33 36.39 20,800,886 -0.54(-1.46%)
Jan 12, 2018 36.93 36.93 36.93 0 -0.14(-0.38%)
Jan 11, 2018 35.85 37.13 35.80 37.07 42,176,064 +1.31(+3.67%)
Jan 10, 2018 35.82 35.76 23,209,088 +0.42(+1.18%)
Jan 09, 2018 35.27 35.71 35.20 35.34 19,564,638 +0.11(+0.32%)
Jan 08, 2018 35.48 35.71 35.06 35.23 17,454,216 -0.49(-1.36%)
Jan 05, 2018 35.60 35.89 35.17 35.71 19,543,368 +0.32(+0.91%)
Jan 04, 2018 35.22 35.44 34.90 35.39 20,848,766 +0.23(+0.64%)
Jan 03, 2018 35.46 36.00 34.85 35.17 24,203,356 -0.57(-1.61%)
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.