Skip to main content

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 (%)
May 28, 2021 52.93 53.09 52.50 52.62 14,186,443 +0.00(+0.00%)
May 27, 2021 52.31 52.73 52.11 52.62 27,811,310 +0.45(+0.86%)
May 26, 2021 51.31 52.79 51.03 52.17 25,861,794 +1.06(+2.06%)
May 25, 2021 51.60 51.60 50.93 51.11 13,070,560 +0.04(+0.07%)
May 24, 2021 50.81 51.17 50.35 51.08 14,389,774 +0.53(+1.05%)
May 21, 2021 50.77 50.92 50.40 50.54 17,926,242 +0.04(+0.07%)
May 20, 2021 49.66 50.77 49.64 50.51 16,691,957 +0.73(+1.48%)
May 19, 2021 50.11 50.13 49.25 49.77 20,250,276 -0.65(-1.29%)
May 18, 2021 51.02 51.34 50.19 50.42 37,815,992 -0.46(-0.91%)
May 17, 2021 53.34 53.47 50.57 50.89 34,364,008 -2.96(-5.50%)
May 14, 2021 53.09 54.03 52.65 53.85 17,288,336 +1.18(+2.25%)
May 13, 2021 51.75 53.27 51.75 52.66 17,049,206 +0.71(+1.36%)
May 12, 2021 52.22 52.43 51.90 51.96 21,004,230 -0.81(-1.53%)
May 11, 2021 52.78 53.02 52.26 52.76 16,779,552 -0.01(-0.02%)
May 10, 2021 53.54 54.24 52.75 52.77 20,987,236 -0.55(-1.03%)
May 07, 2021 52.54 53.60 52.03 53.32 19,449,244 +1.04(+1.98%)
May 06, 2021 52.00 52.40 51.80 52.29 14,248,858 +0.52(+1.01%)
May 05, 2021 52.31 52.33 51.63 51.76 19,461,690 -0.20(-0.39%)
May 04, 2021 51.72 52.17 51.55 51.97 27,584,318 +0.06(+0.11%)
May 03, 2021 51.79 52.28 51.54 51.91 15,797,246 +0.39(+0.75%)
Apr 30, 2021 51.74 51.74 50.22 51.53 23,873,548 -0.23(-0.44%)
Apr 29, 2021 51.37 51.84 50.73 51.75 23,658,752 +2.11(+4.25%)
Apr 28, 2021 49.69 50.08 49.51 49.64 13,686,741 -0.18(-0.37%)
Apr 27, 2021 49.97 50.26 49.75 49.83 13,534,791 -0.02(-0.04%)
Apr 26, 2021 49.90 50.08 49.56 49.85 13,951,057 -0.06(-0.13%)
Apr 23, 2021 49.83 50.20 49.52 49.91 13,352,417 -0.01(-0.02%)
Apr 22, 2021 49.84 50.23 49.68 49.92 16,365,429 -0.23(-0.46%)
Apr 21, 2021 49.56 50.25 49.34 50.15 17,569,432 +0.45(+0.90%)
Apr 20, 2021 49.38 49.80 49.23 49.70 15,639,271 +0.02(+0.04%)
Apr 19, 2021 50.39 50.48 49.47 49.68 18,531,102 -0.89(-1.76%)
Apr 16, 2021 50.47 50.93 50.09 50.57 20,971,318 +0.89(+1.79%)
Apr 15, 2021 49.29 50.01 49.10 49.68 19,974,738 +0.77(+1.58%)
Apr 14, 2021 49.11 49.44 48.77 48.91 14,531,733 -0.53(-1.08%)
Apr 13, 2021 49.08 49.54 48.87 49.44 17,199,744 +0.51(+1.05%)
Apr 12, 2021 49.06 49.28 48.74 48.93 16,156,918 -0.23(-0.47%)
Apr 09, 2021 49.37 49.44 48.13 49.16 19,839,826 -0.70(-1.40%)
Apr 08, 2021 50.08 50.13 49.64 49.86 11,747,897 -0.25(-0.49%)
Apr 07, 2021 50.56 50.58 49.77 50.10 18,887,362 -0.22(-0.44%)
Apr 06, 2021 49.90 50.52 49.68 50.32 16,947,744 +0.27(+0.53%)
Apr 05, 2021 49.86 50.35 49.74 50.06 16,243,346 +0.05(+0.09%)
Apr 01, 2021 49.89 50.31 49.54 50.01 18,244,182 +0.58(+1.18%)
Mar 31, 2021 50.04 50.12 49.30 49.43 24,057,978 -0.79(-1.58%)
Mar 30, 2021 50.59 50.71 49.84 50.22 13,357,710 -0.19(-0.38%)
Mar 29, 2021 50.27 50.81 49.48 50.41 22,407,482 +0.01(+0.02%)
Mar 26, 2021 51.34 51.66 49.19 50.40 26,413,296 -1.02(-1.99%)
Mar 25, 2021 51.31 51.60 50.63 51.43 19,117,268 +0.35(+0.68%)
Mar 24, 2021 51.20 51.62 51.03 51.08 17,243,088 -0.20(-0.39%)
Mar 23, 2021 51.57 51.81 51.15 51.28 16,111,125 -0.21(-0.41%)
Mar 22, 2021 50.88 51.63 50.47 51.49 20,026,234 +0.83(+1.64%)
Mar 19, 2021 50.71 51.19 50.49 50.66 37,174,440 -0.37(-0.73%)
Mar 18, 2021 51.77 52.18 50.97 51.03 20,732,326 -1.49(-2.83%)
Mar 17, 2021 52.43 52.87 51.66 52.52 21,059,910 -0.49(-0.93%)
Mar 16, 2021 52.61 53.51 52.40 53.02 16,586,573 +0.47(+0.89%)
Mar 15, 2021 52.28 52.61 51.64 52.55 16,129,394 +0.40(+0.77%)
Mar 12, 2021 51.93 52.42 51.35 52.15 20,108,756 +0.18(+0.35%)
Mar 11, 2021 51.72 52.71 51.71 51.97 19,147,332 -0.29(-0.56%)
Mar 10, 2021 51.10 52.70 50.94 52.26 25,829,970 +1.50(+2.95%)
Mar 09, 2021 50.67 51.26 50.34 50.76 27,684,204 +0.09(+0.18%)
Mar 08, 2021 50.08 51.00 49.94 50.67 27,699,094 +0.35(+0.69%)
Mar 05, 2021 49.96 50.48 49.26 50.32 24,142,132 +1.06(+2.15%)
Mar 04, 2021 49.16 50.47 48.96 49.26 30,820,962 +0.18(+0.37%)
Mar 03, 2021 49.25 50.05 49.00 49.08 24,917,662 -0.48(-0.96%)
Mar 02, 2021 49.61 50.04 49.39 49.55 16,400,592 -0.18(-0.37%)
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.