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

Comcast Corp (NQ: CMCSA )

40.24 +0.62 (+1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jan 31, 2012 10.31 10.35 10.22 10.34 41,497,216 +0.09(+0.83%)
Jan 30, 2012 10.20 10.34 10.06 10.26 46,894,288 +0.01(+0.11%)
Jan 27, 2012 10.24 10.35 10.20 10.25 36,918,864 +0.01(+0.08%)
Jan 26, 2012 10.25 10.43 10.18 10.24 47,668,688 +0.07(+0.73%)
Jan 25, 2012 10.02 10.20 9.966 10.16 46,489,320 +0.10(+1.01%)
Jan 24, 2012 10.04 10.08 9.962 10.06 25,757,634 -0.03(-0.27%)
Jan 23, 2012 10.09 10.24 10.03 10.09 34,814,240 -0.05(-0.54%)
Jan 20, 2012 10.07 10.16 10.02 10.14 39,300,868 +0.08(+0.77%)
Jan 19, 2012 10.01 10.09 9.985 10.07 25,792,056 +0.06(+0.58%)
Jan 18, 2012 9.935 10.05 9.849 10.01 37,848,428 +0.07(+0.72%)
Jan 17, 2012 9.966 10.06 9.896 9.937 30,795,194 +0.06(+0.61%)
Jan 13, 2012 9.892 9.919 9.786 9.877 25,854,598 -0.05(-0.47%)
Jan 12, 2012 9.900 9.974 9.849 9.923 28,424,840 +0.03(+0.31%)
Jan 11, 2012 9.880 9.962 9.810 9.892 30,239,048 +0.01(+0.08%)
Jan 10, 2012 9.939 10.00 9.857 9.884 49,962,304 +0.07(+0.75%)
Jan 09, 2012 9.674 9.873 9.670 9.810 50,653,208 +0.20(+2.13%)
Jan 06, 2012 9.690 9.740 9.565 9.606 24,705,296 -0.10(-1.06%)
Jan 05, 2012 9.604 9.740 9.530 9.709 57,416,764 +0.09(+0.89%)
Jan 04, 2012 9.538 9.631 9.487 9.624 44,569,120 +0.40(+4.30%)
Dec 30, 2011 9.231 9.285 9.207 9.227 14,558,782 -0.00(-0.03%)
Dec 29, 2011 9.129 9.241 9.106 9.230 18,226,798 +0.15(+1.60%)
Dec 28, 2011 9.195 9.226 9.048 9.084 20,209,430 -0.13(-1.45%)
Dec 27, 2011 9.233 9.257 9.156 9.218 15,793,346 -0.02(-0.17%)
Dec 23, 2011 9.202 9.262 9.156 9.233 23,545,302 +0.10(+1.06%)
Dec 21, 2011 9.098 9.164 9.017 9.137 35,412,136 +0.08(+0.83%)
Dec 20, 2011 9.009 9.164 8.986 9.061 48,622,436 +0.21(+2.32%)
Dec 19, 2011 9.048 9.063 8.796 8.856 34,741,656 -0.18(-1.99%)
Dec 16, 2011 9.086 9.295 8.993 9.036 76,715,416 +0.02(+0.17%)
Dec 15, 2011 9.017 9.125 9.005 9.020 41,414,272 +0.04(+0.47%)
Dec 14, 2011 8.970 9.020 8.896 8.978 39,692,472 -0.00(-0.04%)
Dec 13, 2011 9.109 9.171 8.939 8.982 46,653,356 -0.03(-0.34%)
Dec 12, 2011 8.726 9.055 8.664 9.013 52,099,140 +0.23(+2.60%)
Dec 09, 2011 8.757 8.865 8.742 8.784 36,045,732 +0.08(+0.93%)
Dec 08, 2011 8.877 8.896 8.680 8.703 37,771,448 -0.26(-2.85%)
Dec 07, 2011 8.943 9.036 8.811 8.958 37,218,996 -0.02(-0.26%)
Dec 06, 2011 9.001 9.098 8.935 8.982 52,938,204 +0.02(+0.17%)
Dec 05, 2011 9.253 9.253 8.900 8.966 54,791,912 -0.08(-0.90%)
Dec 02, 2011 9.020 9.179 8.858 9.048 85,043,016 +0.31(+3.50%)
Dec 01, 2011 8.792 8.852 8.699 8.742 31,212,060 -0.04(-0.44%)
Nov 30, 2011 8.649 8.889 8.633 8.780 59,431,100 +0.36(+4.23%)
Nov 29, 2011 8.420 8.536 8.401 8.424 49,296,672 +0.00(+0.00%)
Nov 28, 2011 8.327 8.474 8.285 8.424 44,135,816 +0.29(+3.57%)
Nov 25, 2011 8.106 8.238 8.095 8.133 14,269,417 -0.03(-0.33%)
Nov 23, 2011 8.219 8.273 8.161 8.161 43,456,968 -0.12(-1.50%)
Nov 22, 2011 8.288 8.319 8.159 8.285 46,629,736 -0.05(-0.60%)
Nov 21, 2011 8.168 8.377 8.122 8.335 54,797,044 +0.03(+0.42%)
Nov 18, 2011 8.234 8.327 8.164 8.300 43,530,816 +0.07(+0.85%)
Nov 17, 2011 8.331 8.416 8.184 8.230 57,673,364 -0.10(-1.21%)
Nov 16, 2011 8.532 8.571 8.304 8.331 48,690,620 -0.31(-3.54%)
Nov 15, 2011 8.556 8.691 8.525 8.637 31,892,944 +0.03(+0.41%)
Nov 14, 2011 8.680 8.745 8.548 8.602 30,806,170 -0.12(-1.38%)
Nov 11, 2011 8.726 8.809 8.652 8.722 45,868,968 +0.14(+1.58%)
Nov 10, 2011 8.436 8.629 8.408 8.587 43,063,984 +0.22(+2.59%)
Nov 09, 2011 8.614 8.621 8.319 8.370 81,446,680 -0.45(-5.05%)
Nov 08, 2011 8.831 8.858 8.618 8.815 40,475,500 +0.04(+0.49%)
Nov 07, 2011 8.788 8.836 8.621 8.773 43,600,836 -0.04(-0.44%)
Nov 04, 2011 8.951 8.962 8.730 8.811 51,023,960 -0.22(-2.44%)
Nov 03, 2011 8.978 9.075 8.823 9.032 54,098,788 +0.12(+1.30%)
Nov 02, 2011 9.168 9.241 8.881 8.916 63,880,344 +0.02(+0.17%)
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.