Indicators

Comcast Corp (NQ: CMCSA )

38.54 -0.51 (-1.31%)

Streaming Delayed Price Updated: 3:22 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	31.89	32.08	31.64	32.05	31,683,232	+0.03(+0.11%)
Jan 30, 2017	32.23	32.26	31.72	32.01	30,995,782	-0.26(-0.80%)
Jan 27, 2017	32.08	32.29	31.70	32.27	27,448,100	+0.19(+0.60%)
Jan 26, 2017	31.07	32.66	31.02	32.08	61,376,904	+0.88(+2.81%)
Jan 25, 2017	31.28	31.39	31.06	31.21	31,354,982	-0.07(-0.22%)
Jan 24, 2017	31.10	31.36	31.02	31.27	20,654,234	+0.14(+0.46%)
Jan 23, 2017	31.25	31.33	30.97	31.13	19,929,524	-0.13(-0.42%)
Jan 20, 2017	31.05	31.28	30.91	31.26	29,434,062	+0.41(+1.32%)
Jan 19, 2017	30.67	31.00	30.65	30.85	17,027,598	+0.14(+0.44%)
Jan 18, 2017	30.88	30.92	30.68	30.72	21,196,440	-0.11(-0.37%)
Jan 17, 2017	30.68	30.91	30.52	30.83	24,878,598	-0.09(-0.29%)
Jan 13, 2017		30.92	30.92	30.92	0	+0.57(+1.89%)
Jan 12, 2017	30.42	30.45	30.10	30.35	17,179,044	-0.12(-0.40%)
Jan 11, 2017	30.05	30.48	30.04	30.47	27,440,008	+0.34(+1.11%)
Jan 10, 2017	30.01	30.49	29.94	30.14	28,880,482	+0.04(+0.13%)
Jan 09, 2017	29.80	30.15	29.77	30.10	21,340,204	+0.24(+0.80%)
Jan 06, 2017	29.83	29.97	29.67	29.86	15,918,203	+0.05(+0.17%)
Jan 05, 2017	29.57	29.86	29.49	29.81	19,987,032	+0.12(+0.40%)
Jan 04, 2017	29.54	29.85	29.40	29.69	25,899,636	+0.35(+1.19%)

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.