Indicators

Comcast Corp (NQ: CMCSA )

38.49 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	5.712	5.817	5.422	5.452	54,966,736	-0.25(-4.44%)
Jan 29, 2009	5.850	5.995	5.683	5.705	54,615,780	-0.23(-3.95%)
Jan 28, 2009	5.638	5.947	5.636	5.939	60,528,252	+0.39(+6.97%)
Jan 27, 2009	5.608	5.714	5.508	5.552	46,509,276	-0.05(-0.86%)
Jan 26, 2009	5.571	5.768	5.489	5.601	44,725,824	+0.02(+0.40%)
Jan 23, 2009	5.355	5.638	5.210	5.579	64,643,044	+0.07(+1.35%)
Jan 22, 2009	5.467	5.612	5.296	5.504	60,832,384	-0.10(-1.86%)
Jan 21, 2009	5.266	5.608	5.229	5.608	59,238,476	+0.39(+7.49%)
Jan 20, 2009	5.690	5.724	5.214	5.218	63,307,600	-0.49(-8.55%)
Jan 16, 2009	5.642	5.783	5.493	5.705	64,096,844	+0.12(+2.13%)
Jan 15, 2009	5.471	5.685	5.303	5.586	57,939,852	+0.07(+1.35%)
Jan 14, 2009	5.631	5.686	5.448	5.512	52,056,508	-0.19(-3.39%)
Jan 13, 2009	5.839	5.880	5.653	5.705	64,284,788	-0.14(-2.36%)
Jan 12, 2009	6.059	6.100	5.768	5.843	56,142,544	-0.23(-3.86%)
Jan 09, 2009	6.334	6.341	6.055	6.077	53,106,476	-0.22(-3.43%)
Jan 08, 2009	6.152	6.345	6.129	6.293	45,451,704	+0.10(+1.62%)
Jan 07, 2009	6.310	6.323	6.073	6.193	53,915,904	-0.22(-3.42%)
Jan 06, 2009	6.379	6.554	6.319	6.412	46,908,976	+0.07(+1.17%)
Jan 05, 2009	6.624	6.647	6.293	6.338	93,956,648	-0.36(-5.34%)

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.