Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Comcast Corp (NQ: CMCSA )

38.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Feb 27, 2009 4.944 5.043 4.834 4.860 69,067,040 -0.10(-2.10%)
Feb 26, 2009 5.221 5.285 4.964 4.964 123,472,304 -0.26(-5.05%)
Feb 25, 2009 5.117 5.370 5.046 5.229 91,169,512 +0.06(+1.22%)
Feb 24, 2009 4.708 5.184 4.697 5.165 77,701,032 +0.44(+9.38%)
Feb 23, 2009 4.790 4.987 4.704 4.723 68,611,784 -0.06(-1.17%)
Feb 20, 2009 4.812 4.894 4.682 4.778 81,522,584 -0.06(-1.15%)
Feb 19, 2009 4.719 4.983 4.682 4.834 108,103,768 +0.23(+5.10%)
Feb 18, 2009 4.830 4.834 4.447 4.600 119,445,320 -0.20(-4.11%)
Feb 17, 2009 4.819 4.905 4.682 4.797 81,355,216 -0.29(-5.64%)
Feb 13, 2009 5.128 5.191 4.968 5.084 50,942,020 -0.04(-0.87%)
Feb 12, 2009 4.924 5.147 4.905 5.128 64,766,648 +0.08(+1.55%)
Feb 11, 2009 5.084 5.162 4.946 5.050 44,221,288 +0.01(+0.22%)
Feb 10, 2009 5.285 5.422 4.998 5.039 83,280,096 -0.32(-6.04%)
Feb 09, 2009 5.337 5.396 5.165 5.363 61,059,812 +0.09(+1.69%)
Feb 06, 2009 5.124 5.396 5.113 5.273 69,413,880 +0.13(+2.46%)
Feb 05, 2009 5.210 5.270 5.050 5.147 96,485,472 -0.12(-2.33%)
Feb 04, 2009 5.149 5.541 5.057 5.270 81,971,568 -0.19(-3.54%)
Feb 03, 2009 5.471 5.515 5.325 5.463 55,115,088 -0.01(-0.14%)
Feb 02, 2009 5.415 5.526 5.363 5.471 38,892,872 +0.02(+0.34%)
Jan 30, 2009 5.712 5.817 5.422 5.452 54,966,736 -0.25(-4.44%)
Jan 29, 2009 5.850 5.995 5.683 5.705 54,615,780 -0.23(-3.95%)
Jan 28, 2009 5.638 5.947 5.636 5.939 60,528,252 +0.39(+6.97%)
Jan 27, 2009 5.608 5.714 5.508 5.552 46,509,276 -0.05(-0.86%)
Jan 26, 2009 5.571 5.768 5.489 5.601 44,725,824 +0.02(+0.40%)
Jan 23, 2009 5.355 5.638 5.210 5.579 64,643,044 +0.07(+1.35%)
Jan 22, 2009 5.467 5.612 5.296 5.504 60,832,384 -0.10(-1.86%)
Jan 21, 2009 5.266 5.608 5.229 5.608 59,238,476 +0.39(+7.49%)
Jan 20, 2009 5.690 5.724 5.214 5.218 63,307,600 -0.49(-8.55%)
Jan 16, 2009 5.642 5.783 5.493 5.705 64,096,844 +0.12(+2.13%)
Jan 15, 2009 5.471 5.685 5.303 5.586 57,939,852 +0.07(+1.35%)
Jan 14, 2009 5.631 5.686 5.448 5.512 52,056,508 -0.19(-3.39%)
Jan 13, 2009 5.839 5.880 5.653 5.705 64,284,788 -0.14(-2.36%)
Jan 12, 2009 6.059 6.100 5.768 5.843 56,142,544 -0.23(-3.86%)
Jan 09, 2009 6.334 6.341 6.055 6.077 53,106,476 -0.22(-3.43%)
Jan 08, 2009 6.152 6.345 6.129 6.293 45,451,704 +0.10(+1.62%)
Jan 07, 2009 6.310 6.323 6.073 6.193 53,915,904 -0.22(-3.42%)
Jan 06, 2009 6.379 6.554 6.319 6.412 46,908,976 +0.07(+1.17%)
Jan 05, 2009 6.624 6.647 6.293 6.338 93,956,648 -0.36(-5.34%)
Jan 02, 2009 6.222 6.736 6.204 6.695 48,398,504 +0.41(+6.58%)
Dec 31, 2008 6.062 6.304 6.059 6.282 55,033,000 +0.16(+2.55%)
Dec 30, 2008 5.686 6.133 5.686 6.126 39,311,100 +0.35(+5.99%)
Dec 29, 2008 5.806 5.824 5.605 5.779 35,990,052 -0.03(-0.45%)
Dec 26, 2008 5.776 5.839 5.686 5.806 19,316,602 +0.08(+1.36%)
Dec 24, 2008 5.831 5.854 5.693 5.727 13,178,441 -0.05(-0.90%)
Dec 23, 2008 5.895 5.958 5.734 5.779 43,547,352 -0.06(-1.02%)
Dec 22, 2008 5.869 5.917 5.724 5.839 52,124,056 -0.03(-0.44%)
Dec 19, 2008 5.954 6.166 5.817 5.865 93,806,360 -0.02(-0.32%)
Dec 18, 2008 6.140 6.204 5.776 5.884 55,422,908 -0.20(-3.24%)
Dec 17, 2008 6.055 6.204 5.992 6.081 65,649,900 -0.04(-0.67%)
Dec 16, 2008 5.750 6.140 5.742 6.122 85,601,672 +0.32(+5.45%)
Dec 15, 2008 5.809 5.962 5.657 5.806 58,534,816 -0.02(-0.32%)
Dec 12, 2008 5.850 5.984 5.650 5.824 85,664,832 -0.12(-2.00%)
Dec 11, 2008 6.036 6.183 5.917 5.943 57,083,820 -0.18(-2.92%)
Dec 10, 2008 6.107 6.271 5.928 6.122 63,871,180 +0.01(+0.24%)
Dec 09, 2008 6.073 6.248 6.055 6.107 63,105,952 -0.05(-0.85%)
Dec 08, 2008 6.040 6.193 5.999 6.159 85,010,352 +0.15(+2.41%)
Dec 05, 2008 5.731 6.055 5.538 6.014 80,703,728 +0.14(+2.41%)
Dec 04, 2008 5.850 6.062 5.705 5.872 77,926,656 -0.10(-1.74%)
Dec 03, 2008 5.638 5.992 5.623 5.977 97,218,024 +0.02(+0.38%)
Dec 02, 2008 5.861 6.014 5.761 5.954 72,596,752 +0.20(+3.56%)
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.