Comcast Corp (NQ: CMCSA )

40.27 +0.45 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2023 37.44 38.59 37.04 38.27 18,603,738 +0.59(+1.58%)
Jan 31, 2023 37.58 37.75 37.42 37.68 27,157,802 +0.11(+0.28%)
Jan 30, 2023 37.45 37.84 37.29 37.58 19,857,154 -0.34(-0.91%)
Jan 27, 2023 38.48 38.68 37.85 37.92 21,697,312 -0.78(-2.00%)
Jan 26, 2023 37.39 39.01 37.36 38.70 23,315,808 +0.30(+0.77%)
Jan 25, 2023 38.60 38.60 37.88 38.40 25,630,278 +0.34(+0.88%)
Jan 24, 2023 38.48 38.72 37.97 38.06 25,240,320 -0.49(-1.27%)
Jan 23, 2023 37.58 38.70 37.58 38.55 31,695,110 +0.85(+2.26%)
Jan 20, 2023 36.62 37.78 36.36 37.70 23,599,348 +1.18(+3.22%)
Jan 19, 2023 36.62 36.74 36.17 36.52 16,719,650 -0.13(-0.37%)
Jan 18, 2023 37.22 37.48 36.55 36.66 19,008,166 -0.63(-1.69%)
Jan 17, 2023 37.34 37.38 36.80 37.29 19,167,076 +0.01(+0.03%)
Jan 13, 2023 37.06 37.40 36.84 37.28 14,782,962 +0.23(+0.62%)
Jan 12, 2023 36.25 37.09 36.11 37.05 21,279,290 +0.71(+1.95%)
Jan 11, 2023 36.45 36.48 35.84 36.34 13,938,015 +0.07(+0.18%)
Jan 10, 2023 35.81 36.32 35.76 36.27 16,453,833 +0.32(+0.88%)
Jan 09, 2023 36.38 36.39 35.83 35.96 23,861,170 -0.30(-0.82%)
Jan 06, 2023 35.97 36.39 35.59 36.25 19,612,242 +0.84(+2.38%)
Jan 05, 2023 35.33 35.57 34.67 35.41 28,164,198 +0.37(+1.07%)
Jan 04, 2023 34.71 35.40 34.50 35.04 25,038,046 +0.98(+2.87%)
Jan 03, 2023 33.46 34.08 33.27 34.06 24,196,456 +0.83(+2.51%)
Dec 30, 2022 33.08 33.23 32.81 33.23 16,192,850 -0.08(-0.23%)
Dec 29, 2022 33.08 33.59 32.97 33.30 13,234,776 +0.41(+1.24%)
Dec 28, 2022 33.35 33.49 32.89 32.90 15,101,515 -0.36(-1.09%)
Dec 27, 2022 33.36 33.52 32.91 33.26 16,120,370 -0.13(-0.40%)
Dec 23, 2022 33.05 33.44 33.01 33.39 13,033,250 +0.30(+0.92%)
Dec 22, 2022 33.03 33.36 32.69 33.09 32,581,598 -0.25(-0.74%)
Dec 21, 2022 33.00 33.64 32.95 33.33 24,205,796 +0.64(+1.95%)
Dec 20, 2022 32.29 32.83 32.10 32.70 33,607,332 +0.41(+1.27%)
Dec 19, 2022 32.85 33.01 32.24 32.29 24,968,386 -0.48(-1.48%)
Dec 16, 2022 32.62 33.03 32.36 32.77 72,472,904 -0.11(-0.35%)
Dec 15, 2022 33.17 33.42 32.73 32.89 29,200,574 -0.70(-2.09%)
Dec 14, 2022 33.13 34.41 33.03 33.59 35,890,756 -1.29(-3.70%)
Dec 13, 2022 35.59 35.99 34.67 34.88 29,843,830 +0.18(+0.52%)
Dec 12, 2022 33.77 34.75 33.68 34.70 30,698,210 +1.14(+3.40%)
Dec 09, 2022 33.24 33.98 33.07 33.56 18,961,672 +0.33(+1.00%)
Dec 08, 2022 32.88 33.39 32.67 33.23 18,939,106 +0.33(+1.01%)
Dec 07, 2022 32.97 33.09 32.55 32.90 23,882,244 -0.14(-0.43%)
Dec 06, 2022 33.54 33.54 32.77 33.04 24,164,332 -0.36(-1.08%)
Dec 05, 2022 33.61 34.24 33.38 33.40 34,469,624 -0.67(-1.98%)
Dec 02, 2022 33.84 34.29 33.70 34.07 27,234,202 -0.40(-1.16%)
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.