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

Comcast Corp (NQ: CMCSA )

40.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 29, 2010 6.229 6.379 6.134 6.261 68,756,504 +0.08(+1.34%)
Jan 28, 2010 6.316 6.375 6.150 6.178 46,241,892 -0.09(-1.45%)
Jan 27, 2010 6.182 6.364 6.162 6.269 51,554,752 +0.06(+0.96%)
Jan 26, 2010 6.292 6.348 6.162 6.209 53,817,080 -0.12(-1.94%)
Jan 25, 2010 6.277 6.395 6.233 6.332 38,549,992 +0.06(+1.01%)
Jan 22, 2010 6.332 6.478 6.253 6.269 71,637,680 -0.06(-0.94%)
Jan 21, 2010 6.534 6.557 6.265 6.328 83,150,936 -0.21(-3.15%)
Jan 20, 2010 6.557 6.589 6.407 6.534 54,837,312 -0.11(-1.73%)
Jan 19, 2010 6.617 6.669 6.573 6.648 32,008,678 +0.07(+1.08%)
Jan 15, 2010 6.621 6.577 6.577 6.577 54,659,904 -0.02(-0.24%)
Jan 14, 2010 6.652 6.656 6.569 6.593 44,024,660 -0.04(-0.60%)
Jan 13, 2010 6.597 6.664 6.573 6.633 39,865,556 +0.10(+1.57%)
Jan 12, 2010 6.625 6.625 6.490 6.530 45,868,340 -0.12(-1.78%)
Jan 11, 2010 6.672 6.723 6.617 6.648 48,178,424 -0.04(-0.65%)
Jan 08, 2010 6.696 6.751 6.648 6.692 32,179,378 -0.02(-0.29%)
Jan 07, 2010 6.609 6.747 6.546 6.712 38,197,996 +0.14(+2.11%)
Jan 06, 2010 6.636 6.644 6.538 6.573 35,071,092 -0.05(-0.72%)
Jan 05, 2010 6.696 6.716 6.546 6.621 44,870,992 -0.09(-1.36%)
Jan 04, 2010 6.625 6.775 6.625 6.712 34,319,500 +0.06(+0.94%)
Dec 31, 2009 6.728 6.649 6.649 6.649 20,596,068 -0.08(-1.23%)
Dec 30, 2009 6.752 6.783 6.689 6.732 22,419,286 -0.00(-0.06%)
Dec 29, 2009 6.705 6.783 6.705 6.736 21,993,110 +0.00(+0.06%)
Dec 28, 2009 6.783 6.783 6.685 6.732 20,554,188 -0.04(-0.58%)
Dec 24, 2009 6.697 6.783 6.689 6.772 7,953,830 +0.02(+0.35%)
Dec 23, 2009 6.748 6.799 6.693 6.748 29,196,008 -0.04(-0.52%)
Dec 22, 2009 6.878 6.886 6.756 6.783 32,788,472 -0.07(-0.98%)
Dec 21, 2009 6.823 6.933 6.823 6.850 30,277,434 +0.05(+0.75%)
Dec 18, 2009 6.724 6.815 5.592 6.799 81,725,024 +0.05(+0.76%)
Dec 17, 2009 6.835 6.835 6.673 6.748 55,755,500 -0.16(-2.28%)
Dec 16, 2009 6.945 7.000 6.882 6.906 43,448,612 -0.02(-0.34%)
Dec 15, 2009 6.847 6.969 6.819 6.929 46,467,484 +0.00(+0.00%)
Dec 14, 2009 7.012 7.012 6.858 6.929 43,814,308 -0.03(-0.40%)
Dec 11, 2009 6.953 7.012 6.894 6.957 50,884,944 +0.02(+0.34%)
Dec 10, 2009 6.921 7.052 6.862 6.933 84,232,144 +0.02(+0.23%)
Dec 09, 2009 6.811 6.949 6.783 6.918 90,983,360 +0.07(+1.04%)
Dec 08, 2009 6.752 6.866 6.669 6.847 141,758,288 +0.04(+0.52%)
Dec 07, 2009 6.389 6.819 6.389 6.811 196,699,888 +0.45(+7.07%)
Dec 04, 2009 6.385 6.460 6.196 6.361 133,827,184 +0.09(+1.38%)
Dec 03, 2009 6.148 6.334 6.117 6.275 212,921,456 +0.38(+6.49%)
Dec 02, 2009 5.888 5.936 5.821 5.892 45,999,704 -0.01(-0.13%)
Dec 01, 2009 5.876 5.955 5.829 5.900 72,991,272 +0.12(+2.05%)
Nov 30, 2009 5.837 5.853 5.738 5.782 41,867,112 -0.09(-1.48%)
Nov 27, 2009 5.782 5.912 5.726 5.868 19,159,000 -0.07(-1.26%)
Nov 25, 2009 5.959 5.971 5.904 5.943 27,706,586 -0.02(-0.33%)
Nov 24, 2009 5.936 5.983 5.876 5.963 67,487,616 +0.01(+0.20%)
Nov 23, 2009 5.979 6.054 5.837 5.951 94,158,880 +0.03(+0.53%)
Nov 20, 2009 5.928 5.951 5.892 5.920 85,284,832 -0.01(-0.20%)
Nov 19, 2009 5.947 5.949 5.782 5.932 70,016,568 -0.04(-0.59%)
Nov 18, 2009 6.081 6.117 5.951 5.967 58,943,788 -0.15(-2.45%)
Nov 17, 2009 6.231 6.235 6.042 6.117 49,249,956 -0.13(-2.15%)
Nov 16, 2009 6.117 6.255 6.093 6.251 90,169,184 +0.17(+2.72%)
Nov 13, 2009 6.042 6.113 5.987 6.085 66,703,368 +0.04(+0.65%)
Nov 12, 2009 5.975 6.089 5.953 6.046 80,817,280 +0.09(+1.52%)
Nov 11, 2009 5.916 5.959 5.857 5.955 55,855,700 +0.10(+1.68%)
Nov 10, 2009 5.983 5.999 5.825 5.857 58,393,700 -0.12(-1.98%)
Nov 09, 2009 5.809 5.979 5.774 5.975 75,462,688 +0.22(+3.84%)
Nov 06, 2009 5.612 5.825 5.527 5.754 71,674,064 +0.15(+2.75%)
Nov 05, 2009 5.620 5.659 5.502 5.600 82,421,440 +0.06(+1.00%)
Nov 04, 2009 5.797 5.821 5.521 5.545 113,419,896 -0.18(-3.10%)
Nov 03, 2009 5.762 5.809 5.616 5.723 66,959,184 +0.00(+0.00%)
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.