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

Comcast Corp (NQ: CMCSA )

40.11 -0.16 (-0.40%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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 (%)
Dec 31, 2010 8.782 8.794 8.678 8.758 19,715,354 -0.04(-0.50%)
Dec 30, 2010 8.738 8.826 8.706 8.802 13,213,503 +0.05(+0.59%)
Dec 29, 2010 8.806 8.850 8.738 8.750 15,076,725 -0.05(-0.59%)
Dec 28, 2010 8.814 8.842 8.686 8.802 25,378,980 -0.01(-0.09%)
Dec 27, 2010 8.834 8.873 8.756 8.810 18,616,550 -0.03(-0.36%)
Dec 23, 2010 8.834 8.897 8.774 8.842 23,219,626 -0.01(-0.09%)
Dec 22, 2010 8.877 8.917 8.794 8.850 21,812,502 -0.02(-0.22%)
Dec 21, 2010 8.770 8.889 8.710 8.869 44,859,808 +0.13(+1.46%)
Dec 20, 2010 8.598 8.766 8.539 8.742 43,390,952 +0.20(+2.38%)
Dec 17, 2010 8.614 8.642 8.519 8.539 70,649,608 -0.09(-1.06%)
Dec 16, 2010 8.622 8.710 8.602 8.630 56,402,032 +0.02(+0.19%)
Dec 15, 2010 8.770 8.802 8.614 8.614 57,359,096 -0.15(-1.73%)
Dec 14, 2010 8.618 8.927 8.586 8.766 77,881,376 +0.27(+3.14%)
Dec 13, 2010 8.511 8.527 8.439 8.499 43,856,912 +0.00(+0.05%)
Dec 10, 2010 8.355 8.495 8.343 8.495 62,425,448 +0.18(+2.22%)
Dec 09, 2010 8.311 8.351 8.236 8.311 25,610,526 +0.02(+0.28%)
Dec 08, 2010 8.303 8.335 8.252 8.287 22,468,236 +0.00(+0.00%)
Dec 07, 2010 8.275 8.329 8.236 8.287 36,008,908 +0.07(+0.91%)
Dec 06, 2010 8.220 8.264 8.152 8.213 34,779,544 -0.04(-0.52%)
Dec 03, 2010 8.240 8.295 8.176 8.256 37,882,808 -0.00(-0.05%)
Dec 02, 2010 8.295 8.343 8.204 8.260 41,147,780 -0.04(-0.53%)
Dec 01, 2010 8.072 8.411 8.072 8.303 79,875,520 +0.32(+3.97%)
Nov 30, 2010 7.925 8.052 7.913 7.986 45,894,912 -0.07(-0.87%)
Nov 29, 2010 7.969 8.092 7.925 8.056 33,186,850 -0.00(-0.05%)
Nov 26, 2010 8.068 8.152 8.008 8.060 10,464,193 -0.06(-0.79%)
Nov 24, 2010 8.080 8.124 8.124 8.124 29,762,834 +0.09(+1.14%)
Nov 23, 2010 8.044 8.076 7.988 8.032 45,071,616 -0.10(-1.23%)
Nov 22, 2010 8.120 8.204 8.020 8.132 35,282,716 -0.06(-0.78%)
Nov 19, 2010 8.188 8.200 8.056 8.196 41,203,008 -0.00(-0.05%)
Nov 18, 2010 8.192 8.252 8.172 8.200 43,375,768 +0.07(+0.88%)
Nov 17, 2010 8.068 8.168 8.020 8.128 29,432,384 +0.05(+0.64%)
Nov 16, 2010 8.100 8.244 8.044 8.076 48,461,564 -0.13(-1.60%)
Nov 15, 2010 8.172 8.299 8.168 8.207 41,688,916 +0.06(+0.78%)
Nov 12, 2010 8.156 8.264 8.114 8.144 40,413,896 -0.10(-1.21%)
Nov 11, 2010 8.164 8.319 8.084 8.244 41,435,808 -0.02(-0.24%)
Nov 10, 2010 8.264 8.299 8.188 8.264 34,895,276 -0.02(-0.19%)
Nov 09, 2010 8.347 8.355 8.248 8.279 27,670,678 -0.05(-0.66%)
Nov 08, 2010 8.335 8.367 8.260 8.334 28,770,576 -0.05(-0.63%)
Nov 05, 2010 8.379 8.435 8.323 8.387 28,244,464 -0.01(-0.10%)
Nov 04, 2010 8.323 8.447 8.287 8.395 53,603,168 +0.16(+1.89%)
Nov 03, 2010 8.248 8.291 8.172 8.240 41,947,352 -0.00(-0.05%)
Nov 02, 2010 8.228 8.281 8.188 8.244 41,927,544 +0.07(+0.88%)
Nov 01, 2010 8.200 8.295 8.100 8.172 45,326,780 -0.05(-0.61%)
Oct 29, 2010 8.303 8.318 8.196 8.222 65,100,456 -0.09(-1.12%)
Oct 28, 2010 8.132 8.351 8.132 8.315 85,247,296 +0.24(+2.91%)
Oct 27, 2010 7.781 8.164 7.761 8.080 118,739,824 +0.20(+2.53%)
Oct 25, 2010 7.821 7.933 7.777 7.881 85,810,504 +0.12(+1.59%)
Oct 22, 2010 7.769 7.789 7.642 7.757 44,377,184 -0.02(-0.23%)
Oct 21, 2010 7.741 7.857 7.678 7.775 93,714,264 +0.05(+0.65%)
Oct 20, 2010 7.674 7.801 7.630 7.725 103,771,576 +0.11(+1.41%)
Oct 19, 2010 7.506 7.654 7.506 7.618 118,865,480 +0.04(+0.53%)
Oct 18, 2010 7.502 7.590 7.472 7.578 75,639,000 +0.03(+0.34%)
Oct 15, 2010 7.371 7.578 7.311 7.552 115,499,856 +0.23(+3.07%)
Oct 14, 2010 7.223 7.369 7.219 7.327 50,424,188 +0.10(+1.32%)
Oct 13, 2010 7.203 7.263 7.163 7.231 36,960,660 +0.05(+0.67%)
Oct 12, 2010 7.147 7.195 7.064 7.183 33,242,866 +0.00(+0.00%)
Oct 11, 2010 7.143 7.195 7.100 7.183 38,227,272 +0.01(+0.17%)
Oct 08, 2010 7.131 7.199 7.056 7.171 40,122,124 +0.04(+0.56%)
Oct 07, 2010 7.115 7.187 6.741 7.131 48,727,120 +0.05(+0.73%)
Oct 06, 2010 7.187 7.187 7.004 7.080 69,198,232 -0.12(-1.73%)
Oct 05, 2010 7.123 7.227 7.115 7.204 63,559,264 +0.16(+2.34%)
Oct 04, 2010 7.072 7.092 6.982 7.040 57,521,988 -0.04(-0.61%)
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.