Skip to main content

Comcast Corp (NQ: CMCSA )

43.34 +0.27 (+0.63%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 48.23 48.23 46.82 46.99 33,523,752 -1.46(-3.01%)
Nov 29, 2021 48.48 48.66 47.78 48.45 20,320,674 +0.40(+0.84%)
Nov 26, 2021 48.02 48.02 47.66 48.04 13,694,708 -0.73(-1.50%)
Nov 24, 2021 48.80 49.01 48.41 48.77 10,766,796 -0.15(-0.31%)
Nov 23, 2021 48.67 49.38 48.43 48.92 20,756,802 +0.50(+1.03%)
Nov 22, 2021 48.65 49.39 48.08 48.43 19,140,496 -0.41(-0.84%)
Nov 19, 2021 49.58 49.62 48.52 48.84 19,386,870 -0.86(-1.73%)
Nov 18, 2021 49.97 50.40 49.59 49.70 16,011,333 -0.82(-1.61%)
Nov 17, 2021 49.96 50.57 49.75 50.51 15,642,360 +0.57(+1.15%)
Nov 16, 2021 50.26 50.51 49.88 49.94 13,627,943 -0.24(-0.49%)
Nov 15, 2021 50.25 50.51 50.05 50.18 10,605,082 -0.11(-0.22%)
Nov 12, 2021 50.66 50.76 49.97 50.30 12,870,905 -0.15(-0.30%)
Nov 11, 2021 50.84 50.95 50.24 50.45 12,653,988 -0.48(-0.94%)
Nov 10, 2021 50.56 50.93 17,308,186 +0.39(+0.78%)
Nov 09, 2021 50.17 50.78 50.07 50.53 14,359,916 +0.24(+0.49%)
Nov 08, 2021 50.61 50.80 50.03 50.29 14,283,014 -0.39(-0.76%)
Nov 05, 2021 50.17 51.07 50.12 50.67 18,747,190 +1.10(+2.22%)
Nov 04, 2021 49.63 50.06 49.01 49.57 17,637,932 -0.21(-0.42%)
Nov 03, 2021 49.34 49.91 49.13 49.78 17,350,464 +0.29(+0.59%)
Nov 02, 2021 49.32 49.78 48.77 49.49 16,504,740 +0.36(+0.73%)
Nov 01, 2021 48.40 49.54 49.17 49.13 20,264,230 +0.78(+1.61%)
Oct 29, 2021 48.45 49.41 48.05 48.35 28,638,832 -0.44(-0.91%)
Oct 28, 2021 47.38 48.79 22,506,036 -0.51(-1.03%)
Oct 27, 2021 50.55 50.63 49.01 49.30 24,293,422 -1.24(-2.46%)
Oct 26, 2021 50.89 50.33 50.54 14,308,929 -0.30(-0.59%)
Oct 25, 2021 50.89 50.84 14,327,979 -0.13(-0.26%)
Oct 22, 2021 50.81 51.10 50.97 15,856,214 +0.18(+0.35%)
Oct 21, 2021 51.46 51.46 50.56 50.80 14,558,220 -0.64(-1.24%)
Oct 20, 2021 51.25 51.59 50.68 51.43 13,464,899 +0.44(+0.87%)
Oct 19, 2021 50.49 51.00 50.29 50.99 16,311,622 +0.96(+1.92%)
Oct 18, 2021 50.40 50.50 49.72 50.03 21,386,456 -0.75(-1.48%)
Oct 15, 2021 51.00 51.27 50.48 50.79 20,078,608 +0.03(+0.06%)
Oct 14, 2021 49.61 51.06 49.61 50.76 22,274,852 +1.22(+2.47%)
Oct 13, 2021 50.05 50.11 48.99 49.54 21,219,908 +0.34(+0.69%)
Oct 12, 2021 49.23 49.48 48.42 49.20 29,433,502 +0.10(+0.21%)
Oct 11, 2021 50.70 50.86 49.05 49.09 33,958,712 -2.33(-4.53%)
Oct 08, 2021 53.57 53.57 51.31 51.43 25,538,678 -2.54(-4.70%)
Oct 07, 2021 53.98 54.49 53.85 53.96 14,719,878 +0.47(+0.88%)
Oct 06, 2021 52.73 53.56 52.56 53.49 24,300,020 +0.10(+0.19%)
Oct 05, 2021 52.96 53.88 52.90 53.39 16,614,419 +0.24(+0.46%)
Oct 04, 2021 53.54 53.54 52.90 53.15 15,236,369 -0.40(-0.75%)
Oct 01, 2021 52.78 53.80 52.49 53.55 16,548,717 +1.20(+2.29%)
Sep 30, 2021 52.42 53.28 52.34 52.35 20,787,870 +0.00(+0.00%)
Sep 29, 2021 51.43 52.59 51.21 52.35 18,084,128 +1.10(+2.16%)
Sep 28, 2021 51.99 52.25 51.11 51.25 22,847,556 -1.44(-2.74%)
Sep 27, 2021 52.28 52.72 52.18 52.69 10,885,081 +0.05(+0.09%)
Sep 24, 2021 52.34 52.86 52.18 52.64 12,198,616 +0.07(+0.12%)
Sep 23, 2021 52.48 53.25 52.29 52.57 16,297,938 +0.14(+0.27%)
Sep 22, 2021 53.23 53.40 52.33 52.43 18,704,888 -0.04(-0.07%)
Sep 21, 2021 53.32 53.63 52.18 52.47 14,634,730 -0.40(-0.76%)
Sep 20, 2021 53.25 53.34 52.28 52.87 20,604,542 -0.58(-1.09%)
Sep 17, 2021 53.29 53.96 53.17 53.45 25,383,270 -0.16(-0.30%)
Sep 16, 2021 53.59 54.03 52.79 53.61 19,862,346 +0.26(+0.49%)
Sep 15, 2021 51.95 53.99 51.95 53.35 39,574,296 +1.32(+2.54%)
Sep 14, 2021 56.49 56.95 51.85 52.03 58,491,740 -4.10(-7.30%)
Sep 13, 2021 56.14 56.71 55.72 56.13 14,976,366 +0.62(+1.11%)
Sep 10, 2021 55.64 56.01 55.28 55.51 10,941,894 -0.23(-0.42%)
Sep 09, 2021 56.51 56.51 55.63 55.75 11,100,847 -0.54(-0.96%)
Sep 08, 2021 56.31 56.64 56.20 56.29 17,895,826 -0.15(-0.27%)
Sep 07, 2021 57.50 57.63 56.35 56.44 17,071,726 -1.33(-2.30%)
Sep 03, 2021 57.47 57.84 57.40 57.77 8,634,069 -0.03(-0.05%)
Sep 02, 2021 57.44 57.84 57.36 57.80 10,923,613 +0.57(+1.00%)
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.