Indicators

Comcast Corp (NQ: CMCSA )

39.31 +0.77 (+2.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	4.944	5.043	4.834	4.860	69,067,040	-0.10(-2.10%)
Feb 26, 2009	5.221	5.285	4.964	4.964	123,472,304	-0.26(-5.05%)
Feb 25, 2009	5.117	5.370	5.046	5.229	91,169,512	+0.06(+1.22%)
Feb 24, 2009	4.708	5.184	4.697	5.165	77,701,032	+0.44(+9.38%)
Feb 23, 2009	4.790	4.987	4.704	4.723	68,611,784	-0.06(-1.17%)
Feb 20, 2009	4.812	4.894	4.682	4.778	81,522,584	-0.06(-1.15%)
Feb 19, 2009	4.719	4.983	4.682	4.834	108,103,768	+0.23(+5.10%)
Feb 18, 2009	4.830	4.834	4.447	4.600	119,445,320	-0.20(-4.11%)
Feb 17, 2009	4.819	4.905	4.682	4.797	81,355,216	-0.29(-5.64%)
Feb 13, 2009	5.128	5.191	4.968	5.084	50,942,020	-0.04(-0.87%)
Feb 12, 2009	4.924	5.147	4.905	5.128	64,766,648	+0.08(+1.55%)
Feb 11, 2009	5.084	5.162	4.946	5.050	44,221,288	+0.01(+0.22%)
Feb 10, 2009	5.285	5.422	4.998	5.039	83,280,096	-0.32(-6.04%)
Feb 09, 2009	5.337	5.396	5.165	5.363	61,059,812	+0.09(+1.69%)
Feb 06, 2009	5.124	5.396	5.113	5.273	69,413,880	+0.13(+2.46%)
Feb 05, 2009	5.210	5.270	5.050	5.147	96,485,472	-0.12(-2.33%)
Feb 04, 2009	5.149	5.541	5.057	5.270	81,971,568	-0.19(-3.54%)
Feb 03, 2009	5.471	5.515	5.325	5.463	55,115,088	-0.01(-0.14%)

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.