Comcast Corp (NQ: CMCSA )

39.82 +0.54 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 6.419 6.514 6.356 6.502 54,965,828 +0.12(+1.86%)
Feb 25, 2010 6.391 6.431 6.308 6.383 58,350,868 -0.11(-1.71%)
Feb 24, 2010 6.435 6.514 6.368 6.494 68,044,784 +0.11(+1.73%)
Feb 23, 2010 6.368 6.451 6.340 6.383 43,592,396 -0.02(-0.31%)
Feb 22, 2010 6.368 6.443 6.332 6.403 50,035,232 +0.08(+1.19%)
Feb 19, 2010 6.186 6.344 6.150 6.328 65,682,644 +0.11(+1.72%)
Feb 18, 2010 6.209 6.249 6.170 6.221 32,152,436 +0.03(+0.45%)
Feb 17, 2010 6.237 6.237 6.170 6.194 33,464,098 -0.00(-0.06%)
Feb 16, 2010 6.166 6.213 6.110 6.197 51,168,692 +0.13(+2.15%)
Feb 12, 2010 5.992 6.067 6.067 6.067 69,653,072 +0.00(+0.07%)
Feb 11, 2010 6.035 6.103 5.976 6.063 46,108,600 +0.01(+0.13%)
Feb 10, 2010 6.107 6.107 6.004 6.055 54,876,176 -0.03(-0.52%)
Feb 09, 2010 6.083 6.209 6.039 6.087 61,145,068 +0.07(+1.18%)
Feb 08, 2010 6.110 6.118 6.012 6.016 39,605,536 -0.08(-1.36%)
Feb 05, 2010 6.134 6.221 5.992 6.099 67,564,024 -0.04(-0.64%)
Feb 04, 2010 6.249 6.308 6.138 6.138 57,442,628 -0.18(-2.82%)
Feb 03, 2010 6.545 6.565 6.269 6.316 73,804,552 -0.13(-1.96%)
Feb 02, 2010 6.269 6.466 6.265 6.443 48,490,428 +0.14(+2.20%)
Feb 01, 2010 6.360 6.368 6.273 6.304 41,204,948 +0.04(+0.69%)
Jan 29, 2010 6.229 6.379 6.134 6.261 68,756,504 +0.08(+1.34%)
Jan 28, 2010 6.316 6.375 6.150 6.178 46,241,892 -0.09(-1.45%)
Jan 27, 2010 6.182 6.364 6.162 6.269 51,554,752 +0.06(+0.96%)
Jan 26, 2010 6.292 6.348 6.162 6.209 53,817,080 -0.12(-1.94%)
Jan 25, 2010 6.277 6.395 6.233 6.332 38,549,992 +0.06(+1.01%)
Jan 22, 2010 6.332 6.478 6.253 6.269 71,637,680 -0.06(-0.94%)
Jan 21, 2010 6.534 6.557 6.265 6.328 83,150,936 -0.21(-3.15%)
Jan 20, 2010 6.557 6.589 6.407 6.534 54,837,312 -0.11(-1.73%)
Jan 19, 2010 6.617 6.669 6.573 6.648 32,008,678 +0.07(+1.08%)
Jan 15, 2010 6.621 6.577 6.577 6.577 54,659,904 -0.02(-0.24%)
Jan 14, 2010 6.652 6.656 6.569 6.593 44,024,660 -0.04(-0.60%)
Jan 13, 2010 6.597 6.664 6.573 6.633 39,865,556 +0.10(+1.57%)
Jan 12, 2010 6.625 6.625 6.490 6.530 45,868,340 -0.12(-1.78%)
Jan 11, 2010 6.672 6.723 6.617 6.648 48,178,424 -0.04(-0.65%)
Jan 08, 2010 6.696 6.751 6.648 6.692 32,179,378 -0.02(-0.29%)
Jan 07, 2010 6.609 6.747 6.546 6.712 38,197,996 +0.14(+2.11%)
Jan 06, 2010 6.636 6.644 6.538 6.573 35,071,092 -0.05(-0.72%)
Jan 05, 2010 6.696 6.716 6.546 6.621 44,870,992 -0.09(-1.36%)
Jan 04, 2010 6.625 6.775 6.625 6.712 34,319,500 +0.06(+0.94%)
Dec 31, 2009 6.728 6.649 6.649 6.649 20,596,068 -0.08(-1.23%)
Dec 30, 2009 6.752 6.783 6.689 6.732 22,419,286 -0.00(-0.06%)
Dec 29, 2009 6.705 6.783 6.705 6.736 21,993,110 +0.00(+0.06%)
Dec 28, 2009 6.783 6.783 6.685 6.732 20,554,188 -0.04(-0.58%)
Dec 24, 2009 6.697 6.783 6.689 6.772 7,953,830 +0.02(+0.35%)
Dec 23, 2009 6.748 6.799 6.693 6.748 29,196,008 -0.04(-0.52%)
Dec 22, 2009 6.878 6.886 6.756 6.783 32,788,472 -0.07(-0.98%)
Dec 21, 2009 6.823 6.933 6.823 6.850 30,277,434 +0.05(+0.75%)
Dec 18, 2009 6.724 6.815 5.592 6.799 81,725,024 +0.05(+0.76%)
Dec 17, 2009 6.835 6.835 6.673 6.748 55,755,500 -0.16(-2.28%)
Dec 16, 2009 6.945 7.000 6.882 6.906 43,448,612 -0.02(-0.34%)
Dec 15, 2009 6.847 6.969 6.819 6.929 46,467,484 +0.00(+0.00%)
Dec 14, 2009 7.012 7.012 6.858 6.929 43,814,308 -0.03(-0.40%)
Dec 11, 2009 6.953 7.012 6.894 6.957 50,884,944 +0.02(+0.34%)
Dec 10, 2009 6.921 7.052 6.862 6.933 84,232,144 +0.02(+0.23%)
Dec 09, 2009 6.811 6.949 6.783 6.918 90,983,360 +0.07(+1.04%)
Dec 08, 2009 6.752 6.866 6.669 6.847 141,758,288 +0.04(+0.52%)
Dec 07, 2009 6.389 6.819 6.389 6.811 196,699,888 +0.45(+7.07%)
Dec 04, 2009 6.385 6.460 6.196 6.361 133,827,184 +0.09(+1.38%)
Dec 03, 2009 6.148 6.334 6.117 6.275 212,921,456 +0.38(+6.49%)
Dec 02, 2009 5.888 5.936 5.821 5.892 45,999,704 -0.01(-0.13%)
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.