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 (%)
Apr 28, 2023 38.64 39.97 38.59 39.92 25,735,724 +1.06(+2.73%)
Apr 27, 2023 36.38 39.01 36.28 38.86 32,724,610 +3.62(+10.27%)
Apr 26, 2023 35.39 35.65 35.11 35.24 20,862,278 -0.37(-1.03%)
Apr 25, 2023 35.67 35.83 35.46 35.61 18,846,156 -0.30(-0.83%)
Apr 24, 2023 36.35 36.41 35.77 35.91 13,849,587 -0.51(-1.40%)
Apr 21, 2023 36.47 36.53 36.19 36.42 14,176,468 +0.01(+0.03%)
Apr 20, 2023 36.71 36.83 36.26 36.41 14,869,075 -0.52(-1.41%)
Apr 19, 2023 36.70 37.08 36.65 36.93 13,887,961 +0.00(+0.00%)
Apr 18, 2023 37.49 37.69 36.62 36.93 17,877,006 +0.15(+0.41%)
Apr 17, 2023 36.66 36.90 36.61 36.78 15,472,413 +0.14(+0.40%)
Apr 14, 2023 36.66 36.87 36.12 36.63 20,394,238 -0.08(-0.22%)
Apr 13, 2023 36.56 36.96 36.42 36.72 16,104,024 +0.40(+1.09%)
Apr 12, 2023 37.34 37.38 36.22 36.32 16,796,476 -0.71(-1.93%)
Apr 11, 2023 36.99 37.33 36.94 37.03 14,731,420 +0.14(+0.39%)
Apr 10, 2023 36.21 36.94 36.11 36.89 12,884,270 +0.52(+1.43%)
Apr 06, 2023 36.71 36.74 36.23 36.37 21,098,964 -0.22(-0.61%)
Apr 05, 2023 36.31 36.76 36.22 36.59 17,110,572 +0.14(+0.40%)
Apr 04, 2023 36.62 36.70 36.15 36.45 20,851,702 +0.05(+0.13%)
Apr 03, 2023 36.39 36.72 36.22 36.40 20,565,132 +0.10(+0.26%)
Mar 31, 2023 35.70 36.34 35.63 36.30 16,561,073 +0.73(+2.05%)
Mar 30, 2023 35.80 35.81 35.40 35.57 15,583,436 +0.19(+0.54%)
Mar 29, 2023 35.27 35.43 35.17 35.38 15,225,785 +0.48(+1.37%)
Mar 28, 2023 34.87 35.23 34.81 34.90 12,341,710 +0.05(+0.14%)
Mar 27, 2023 34.65 35.06 34.64 34.86 17,090,012 +0.46(+1.34%)
Mar 24, 2023 34.19 34.60 33.78 34.40 21,273,786 -0.05(-0.14%)
Mar 23, 2023 34.58 34.93 34.12 34.44 21,223,426 -0.22(-0.64%)
Mar 22, 2023 35.53 35.68 34.64 34.66 16,874,822 -0.76(-2.14%)
Mar 21, 2023 35.21 35.51 35.11 35.42 17,813,896 +0.54(+1.54%)
Mar 20, 2023 34.65 34.99 34.63 34.88 17,248,006 +0.38(+1.11%)
Mar 17, 2023 34.35 34.67 34.12 34.50 54,015,472 -0.20(-0.58%)
Mar 16, 2023 33.91 34.76 33.91 34.70 23,230,816 +0.34(+0.98%)
Mar 15, 2023 33.54 34.46 33.16 34.37 23,674,512 +0.58(+1.73%)
Mar 14, 2023 34.45 34.48 33.45 33.78 28,639,374 -0.22(-0.65%)
Mar 13, 2023 33.80 34.42 33.46 34.00 23,164,958 +0.19(+0.57%)
Mar 10, 2023 33.74 34.07 33.51 33.81 21,319,018 -0.15(-0.45%)
Mar 09, 2023 34.47 34.60 33.83 33.97 14,905,317 -0.41(-1.20%)
Mar 08, 2023 34.90 34.92 34.10 34.38 18,223,176 -0.28(-0.80%)
Mar 07, 2023 35.50 35.63 34.41 34.65 20,958,740 -0.85(-2.40%)
Mar 06, 2023 36.02 36.03 35.44 35.51 12,970,953 -0.14(-0.40%)
Mar 03, 2023 35.66 35.80 35.43 35.65 17,520,246 +0.27(+0.76%)
Mar 02, 2023 34.86 35.45 34.84 35.38 14,230,069 +0.31(+0.87%)
Mar 01, 2023 35.32 35.51 34.80 35.08 18,041,166 -0.52(-1.45%)
Feb 28, 2023 35.44 35.81 35.26 35.59 25,558,704 -0.17(-0.48%)
Feb 27, 2023 35.67 35.98 35.55 35.77 18,290,586 +0.34(+0.95%)
Feb 24, 2023 35.44 35.72 35.32 35.43 18,963,808 -0.66(-1.83%)
Feb 23, 2023 36.42 36.52 35.85 36.09 18,483,376 -0.31(-0.84%)
Feb 22, 2023 36.10 36.64 35.99 36.40 17,343,442 +0.16(+0.45%)
Feb 21, 2023 36.84 37.06 36.19 36.23 19,596,454 -1.23(-3.27%)
Feb 17, 2023 38.03 38.11 37.31 37.46 14,612,882 -0.57(-1.51%)
Feb 16, 2023 37.20 38.29 37.15 38.03 24,967,288 +0.29(+0.76%)
Feb 15, 2023 37.54 37.84 37.08 37.75 17,489,762 +0.34(+0.92%)
Feb 14, 2023 37.25 37.60 36.90 37.40 18,804,664 -0.03(-0.08%)
Feb 13, 2023 36.55 37.59 36.55 37.43 19,192,974 +0.70(+1.90%)
Feb 10, 2023 36.29 36.75 36.27 36.73 16,813,502 +0.44(+1.21%)
Feb 09, 2023 37.65 37.75 36.26 36.29 21,297,932 -0.82(-2.22%)
Feb 08, 2023 37.57 37.73 36.90 37.12 20,561,636 -0.87(-2.29%)
Feb 07, 2023 37.66 38.20 37.36 37.99 18,724,494 +0.15(+0.40%)
Feb 06, 2023 37.87 38.10 37.59 37.83 14,887,223 -0.44(-1.15%)
Feb 03, 2023 39.08 39.13 38.11 38.27 21,308,616 -1.09(-2.77%)
Feb 02, 2023 38.16 39.40 38.04 39.37 22,389,082 +1.09(+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.