Skip to main content

Comcast Corp (NQ: CMCSA )

43.34 +0.27 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 39.24 40.59 39.19 40.54 25,339,492 +1.08(+2.73%)
Apr 27, 2023 36.95 39.62 36.85 39.47 32,220,776 +3.68(+10.27%)
Apr 26, 2023 35.95 36.21 35.66 35.79 20,541,078 -0.37(-1.03%)
Apr 25, 2023 36.23 36.39 36.02 36.16 18,555,996 -0.30(-0.83%)
Apr 24, 2023 36.92 36.98 36.33 36.47 13,636,357 -0.52(-1.40%)
Apr 21, 2023 37.04 37.10 36.75 36.99 13,958,204 +0.01(+0.03%)
Apr 20, 2023 37.28 37.41 36.82 36.98 14,640,148 -0.53(-1.41%)
Apr 19, 2023 37.27 37.66 37.22 37.51 13,674,139 +0.00(+0.00%)
Apr 18, 2023 38.07 38.28 37.19 37.51 17,601,768 +0.15(+0.41%)
Apr 17, 2023 37.23 37.48 37.18 37.35 15,234,197 +0.15(+0.40%)
Apr 14, 2023 37.23 37.44 36.68 37.21 20,080,244 -0.08(-0.22%)
Apr 13, 2023 37.13 37.53 36.99 37.29 15,856,084 +0.40(+1.09%)
Apr 12, 2023 37.93 37.97 36.79 36.89 16,537,875 -0.73(-1.93%)
Apr 11, 2023 37.56 37.92 37.52 37.61 14,504,613 +0.15(+0.39%)
Apr 10, 2023 36.78 37.52 36.67 37.47 12,685,901 +0.53(+1.43%)
Apr 06, 2023 37.28 37.31 36.80 36.94 20,774,120 -0.23(-0.61%)
Apr 05, 2023 36.88 37.34 36.79 37.16 16,847,134 +0.15(+0.40%)
Apr 04, 2023 37.19 37.28 36.71 37.02 20,530,666 +0.05(+0.13%)
Apr 03, 2023 36.96 37.30 36.78 36.97 20,248,506 +0.10(+0.26%)
Mar 31, 2023 36.26 36.91 36.18 36.87 16,306,095 +0.74(+2.05%)
Mar 30, 2023 36.36 36.37 35.95 36.13 15,343,510 +0.19(+0.54%)
Mar 29, 2023 35.82 35.98 35.72 35.94 14,991,365 +0.49(+1.37%)
Mar 28, 2023 35.41 35.78 35.35 35.45 12,151,695 +0.05(+0.14%)
Mar 27, 2023 35.19 35.61 35.18 35.40 16,826,890 +0.47(+1.34%)
Mar 24, 2023 34.72 35.14 34.31 34.93 20,946,250 -0.05(-0.14%)
Mar 23, 2023 35.12 35.48 34.66 34.98 20,896,666 -0.22(-0.64%)
Mar 22, 2023 36.08 36.24 35.18 35.21 16,615,013 -0.77(-2.14%)
Mar 21, 2023 35.76 36.07 35.66 35.97 17,539,630 +0.54(+1.54%)
Mar 20, 2023 35.20 35.54 35.17 35.43 16,982,452 +0.39(+1.11%)
Mar 17, 2023 34.89 35.22 34.65 35.04 53,183,840 -0.20(-0.58%)
Mar 16, 2023 34.44 35.31 34.44 35.25 22,873,150 +0.34(+0.98%)
Mar 15, 2023 34.07 35.00 33.68 34.90 23,310,014 +0.59(+1.73%)
Mar 14, 2023 34.99 35.02 33.97 34.31 28,198,436 -0.22(-0.65%)
Mar 13, 2023 34.33 34.96 33.98 34.54 22,808,306 +0.19(+0.57%)
Mar 10, 2023 34.27 34.60 34.03 34.34 20,990,786 -0.16(-0.45%)
Mar 09, 2023 35.01 35.14 34.36 34.50 14,675,832 -0.42(-1.20%)
Mar 08, 2023 35.45 35.47 34.63 34.91 17,942,608 -0.28(-0.80%)
Mar 07, 2023 36.05 36.19 34.95 35.20 20,636,054 -0.87(-2.40%)
Mar 06, 2023 36.59 36.59 36.00 36.06 12,771,249 -0.15(-0.40%)
Mar 03, 2023 36.22 36.36 35.98 36.21 17,250,502 +0.27(+0.76%)
Mar 02, 2023 35.40 36.01 35.39 35.94 14,010,980 +0.31(+0.87%)
Mar 01, 2023 35.87 36.06 35.34 35.62 17,763,400 -0.53(-1.45%)
Feb 28, 2023 35.99 36.37 35.81 36.15 25,165,198 -0.18(-0.48%)
Feb 27, 2023 36.23 36.54 36.10 36.32 18,008,980 +0.34(+0.95%)
Feb 24, 2023 35.99 36.28 35.88 35.98 18,671,836 -0.67(-1.83%)
Feb 23, 2023 36.99 37.09 36.41 36.66 18,198,802 -0.31(-0.84%)
Feb 22, 2023 36.66 37.21 36.55 36.97 17,076,420 +0.17(+0.45%)
Feb 21, 2023 37.41 37.64 36.75 36.80 19,294,742 -1.24(-3.27%)
Feb 17, 2023 38.62 38.71 37.90 38.05 14,387,899 -0.58(-1.51%)
Feb 16, 2023 37.78 38.89 37.73 38.63 24,582,888 +0.29(+0.76%)
Feb 15, 2023 38.12 38.44 37.66 38.34 17,220,486 +0.35(+0.92%)
Feb 14, 2023 37.83 38.19 37.47 37.99 18,515,144 -0.03(-0.08%)
Feb 13, 2023 37.12 38.18 37.12 38.02 18,897,476 +0.71(+1.90%)
Feb 10, 2023 36.86 37.33 36.84 37.31 16,554,637 +0.45(+1.21%)
Feb 09, 2023 38.24 38.34 36.83 36.86 20,970,026 -0.84(-2.22%)
Feb 08, 2023 38.15 38.32 37.47 37.70 20,245,064 -0.88(-2.29%)
Feb 07, 2023 38.25 38.79 37.94 38.58 18,436,208 +0.16(+0.40%)
Feb 06, 2023 38.46 38.70 38.18 38.43 14,658,016 -0.45(-1.15%)
Feb 03, 2023 39.69 39.74 38.71 38.87 20,980,544 -1.11(-2.77%)
Feb 02, 2023 38.76 40.02 38.64 39.98 22,044,374 +1.11(+2.85%)
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.