Skip to main content

Comcast Corp (NQ: CMCSA )

43.20 +0.13 (+0.31%)
Streaming Delayed Price Updated: 10:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 45.23 45.27 44.23 44.23 22,467,422 -0.82(-1.82%)
Mar 30, 2022 44.94 45.20 44.79 45.06 16,355,008 -0.09(-0.19%)
Mar 29, 2022 45.33 45.54 44.77 45.14 21,654,906 +0.24(+0.53%)
Mar 28, 2022 44.56 44.92 44.15 44.91 20,072,946 +0.38(+0.85%)
Mar 25, 2022 44.45 44.75 44.26 44.53 15,892,186 +0.31(+0.71%)
Mar 24, 2022 44.29 44.42 43.87 44.22 14,156,577 +0.26(+0.60%)
Mar 23, 2022 44.55 44.74 43.95 43.95 17,175,394 -0.66(-1.48%)
Mar 22, 2022 44.54 44.88 44.38 44.61 16,391,793 +0.52(+1.18%)
Mar 21, 2022 44.30 44.52 43.64 44.09 18,928,644 -0.23(-0.51%)
Mar 18, 2022 43.75 44.38 43.40 44.32 37,241,536 +0.41(+0.93%)
Mar 17, 2022 43.67 43.93 42.94 43.91 17,946,280 +0.24(+0.54%)
Mar 16, 2022 43.10 43.78 42.53 43.68 21,294,308 +0.65(+1.52%)
Mar 15, 2022 43.04 43.22 42.62 43.03 24,158,078 +0.54(+1.27%)
Mar 14, 2022 42.86 43.23 42.37 42.49 18,589,718 -0.05(-0.11%)
Mar 11, 2022 43.42 43.70 42.47 42.53 20,729,292 -0.35(-0.81%)
Mar 10, 2022 43.07 43.29 42.46 42.88 19,241,300 -0.69(-1.58%)
Mar 09, 2022 44.20 44.54 43.44 43.57 21,287,250 -0.01(-0.02%)
Mar 08, 2022 43.78 44.68 43.54 43.58 26,028,546 -0.16(-0.37%)
Mar 07, 2022 44.41 44.79 43.37 43.74 32,515,202 -0.86(-1.93%)
Mar 04, 2022 44.31 44.78 43.84 44.60 22,618,686 +0.09(+0.19%)
Mar 03, 2022 44.28 45.01 44.12 44.52 24,480,142 +0.70(+1.60%)
Mar 02, 2022 44.16 44.50 43.70 43.82 27,486,528 -0.01(-0.02%)
Mar 01, 2022 43.59 44.36 43.28 43.83 23,119,370 -0.35(-0.79%)
Feb 28, 2022 43.89 44.53 43.55 44.18 31,566,732 -0.29(-0.66%)
Feb 25, 2022 43.64 44.83 43.98 44.47 32,221,000 +1.00(+2.30%)
Feb 24, 2022 42.01 43.52 41.96 43.47 31,556,632 +0.83(+1.95%)
Feb 23, 2022 44.23 44.41 42.33 42.64 38,435,092 -1.71(-3.86%)
Feb 22, 2022 44.41 44.85 44.04 44.35 22,899,876 +0.28(+0.64%)
Feb 18, 2022 44.06 0 -0.12(-0.28%)
Feb 17, 2022 45.01 45.03 44.09 44.19 21,773,828 -1.25(-2.75%)
Feb 16, 2022 45.27 45.59 45.02 45.43 15,719,774 +0.04(+0.08%)
Feb 15, 2022 45.08 45.65 45.06 45.40 22,320,198 +0.61(+1.37%)
Feb 14, 2022 45.44 45.72 44.47 44.78 25,796,136 -0.66(-1.44%)
Feb 11, 2022 46.05 46.61 44.87 45.44 27,850,316 -0.78(-1.69%)
Feb 10, 2022 46.25 46.87 46.06 46.22 22,843,806 -0.80(-1.71%)
Feb 09, 2022 46.77 47.04 46.53 47.02 20,257,132 +0.53(+1.14%)
Feb 08, 2022 46.37 46.80 46.13 46.49 19,014,360 +0.33(+0.72%)
Feb 07, 2022 46.72 46.80 46.02 46.16 20,140,514 -0.44(-0.95%)
Feb 04, 2022 46.45 46.94 46.03 46.61 24,559,084 -0.29(-0.62%)
Feb 03, 2022 47.66 46.85 46.90 30,076,960 -0.33(-0.70%)
Feb 02, 2022 47.18 47.48 46.63 47.23 21,458,346 +0.05(+0.10%)
Feb 01, 2022 46.44 47.25 46.19 47.18 24,861,988 +0.21(+0.44%)
Jan 28, 2022 45.24 47.14 45.09 46.97 36,484,508 +1.62(+3.56%)
Jan 27, 2022 42.96 47.31 42.96 45.36 52,027,464 -0.43(-0.93%)
Jan 26, 2022 46.79 47.57 45.23 45.78 36,215,980 -0.45(-0.96%)
Jan 25, 2022 46.54 47.19 46.12 46.23 34,019,028 -1.08(-2.27%)
Jan 24, 2022 47.77 48.37 46.09 47.31 44,011,912 +0.32(+0.68%)
Jan 21, 2022 47.60 48.13 46.91 46.98 35,092,996 -0.46(-0.98%)
Jan 20, 2022 47.72 48.77 47.38 47.45 21,223,324 -0.10(-0.22%)
Jan 19, 2022 47.44 47.98 46.77 47.55 18,895,168 +0.14(+0.30%)
Jan 18, 2022 48.25 48.55 47.30 47.41 24,751,200 -1.11(-2.28%)
Jan 14, 2022 48.51 0 +0.07(+0.14%)
Jan 13, 2022 48.00 48.83 47.35 48.45 18,969,710 +0.31(+0.65%)
Jan 12, 2022 48.59 48.84 48.01 48.14 19,050,372 -0.18(-0.37%)
Jan 11, 2022 47.79 48.35 47.58 48.32 19,639,656 +0.59(+1.23%)
Jan 10, 2022 47.59 48.11 47.11 47.73 21,397,234 +0.44(+0.94%)
Jan 07, 2022 47.57 47.80 47.21 47.29 18,940,286 -0.43(-0.91%)
Jan 06, 2022 47.65 48.17 47.41 47.72 19,356,594 +0.27(+0.58%)
Jan 05, 2022 47.78 48.37 47.38 47.45 21,938,978 +0.03(+0.06%)
Jan 04, 2022 47.91 48.20 47.16 47.42 26,029,808 -0.28(-0.59%)
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.