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

Comcast Corp (NQ: CMCSA )

40.10 +0.48 (+1.22%)
Streaming Delayed Price Updated: 3:34 PM EDT, Apr 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 (%)
Aug 31, 2007 9.620 9.776 9.579 9.709 38,603,892 +0.20(+2.15%)
Aug 30, 2007 9.457 9.654 9.430 9.505 40,249,536 -0.07(-0.74%)
Aug 29, 2007 9.315 9.609 9.263 9.575 52,584,340 +0.30(+3.25%)
Aug 28, 2007 9.534 9.616 9.266 9.274 48,532,220 -0.34(-3.56%)
Aug 27, 2007 9.657 9.702 9.557 9.616 38,418,908 +0.13(+1.41%)
Aug 24, 2007 9.438 9.542 9.378 9.482 31,802,654 +0.00(+0.04%)
Aug 23, 2007 9.389 9.482 9.337 9.479 54,381,452 +0.17(+1.88%)
Aug 22, 2007 9.263 9.304 9.125 9.304 84,295,264 +0.18(+1.96%)
Aug 21, 2007 9.069 9.296 9.062 9.125 63,597,040 -0.04(-0.45%)
Aug 20, 2007 9.363 9.453 9.136 9.166 63,005,956 -0.23(-2.46%)
Aug 17, 2007 9.590 9.613 9.222 9.397 96,861,800 +0.10(+1.08%)
Aug 16, 2007 9.330 9.486 9.025 9.296 81,360,552 -0.04(-0.44%)
Aug 15, 2007 9.471 9.627 9.326 9.337 67,335,728 -0.15(-1.61%)
Aug 14, 2007 9.627 9.631 9.330 9.490 61,755,828 -0.10(-1.01%)
Aug 13, 2007 9.601 9.635 9.438 9.587 51,005,684 +0.12(+1.26%)
Aug 10, 2007 9.266 9.542 9.002 9.467 78,104,736 +0.15(+1.56%)
Aug 09, 2007 9.427 9.531 9.173 9.322 82,852,944 -0.25(-2.60%)
Aug 08, 2007 9.713 9.750 9.341 9.572 104,531,752 -0.06(-0.62%)
Aug 07, 2007 9.475 9.802 9.438 9.631 53,508,640 -0.01(-0.15%)
Aug 06, 2007 9.605 9.657 9.360 9.646 62,065,188 +0.13(+1.37%)
Aug 03, 2007 9.598 9.694 9.508 9.516 65,435,400 -0.09(-0.93%)
Aug 02, 2007 9.735 9.784 9.471 9.605 69,616,168 -0.10(-1.07%)
Aug 01, 2007 9.672 9.739 9.497 9.709 107,694,088 -0.07(-0.69%)
Jul 31, 2007 10.14 10.23 9.769 9.776 69,364,640 -0.35(-3.46%)
Jul 30, 2007 9.810 10.14 9.724 10.13 57,156,108 +0.20(+2.06%)
Jul 27, 2007 10.18 10.23 9.918 9.921 67,934,184 -0.20(-2.02%)
Jul 26, 2007 10.25 10.28 9.825 10.13 146,128,816 -0.49(-4.66%)
Jul 25, 2007 10.61 10.71 10.48 10.62 62,788,616 +0.09(+0.81%)
Jul 24, 2007 10.62 10.79 10.49 10.54 59,813,560 -0.20(-1.87%)
Jul 23, 2007 10.72 10.83 10.68 10.74 51,585,944 +0.10(+0.91%)
Jul 20, 2007 10.81 10.81 10.61 10.64 54,947,232 -0.14(-1.31%)
Jul 19, 2007 10.80 10.94 10.65 10.78 51,634,332 -0.02(-0.17%)
Jul 18, 2007 10.43 10.83 10.43 10.80 79,301,168 +0.31(+2.98%)
Jul 17, 2007 10.32 10.50 10.30 10.49 43,589,392 +0.20(+1.95%)
Jul 16, 2007 10.35 10.46 10.28 10.29 39,263,632 -0.12(-1.18%)
Jul 13, 2007 10.34 10.46 10.27 10.41 56,288,332 +0.09(+0.90%)
Jul 12, 2007 10.38 10.39 10.25 10.32 48,790,744 -0.01(-0.11%)
Jul 11, 2007 10.23 10.33 10.22 10.33 48,628,356 +0.06(+0.54%)
Jul 10, 2007 10.43 10.45 10.27 10.27 61,478,820 -0.26(-2.44%)
Jul 09, 2007 10.61 10.61 10.48 10.53 38,586,248 -0.11(-1.01%)
Jul 06, 2007 10.61 10.68 10.60 10.64 30,814,348 +0.04(+0.39%)
Jul 05, 2007 10.59 10.62 10.52 10.60 37,708,860 -0.04(-0.42%)
Jul 03, 2007 10.58 10.65 10.51 10.64 18,504,952 +0.06(+0.53%)
Jul 02, 2007 10.51 10.61 10.51 10.58 32,250,260 +0.12(+1.14%)
Jun 29, 2007 10.49 10.60 10.38 10.46 40,037,468 +0.02(+0.21%)
Jun 28, 2007 10.36 10.52 10.32 10.44 38,322,092 +0.05(+0.50%)
Jun 27, 2007 10.24 10.41 10.24 10.39 46,604,464 +0.04(+0.36%)
Jun 26, 2007 10.38 10.52 10.27 10.35 44,663,856 +0.04(+0.43%)
Jun 25, 2007 10.33 10.46 10.25 10.31 33,902,856 -0.02(-0.22%)
Jun 22, 2007 10.55 10.57 10.33 10.33 63,769,876 -0.23(-2.22%)
Jun 21, 2007 10.47 10.60 10.33 10.57 48,785,864 +0.08(+0.75%)
Jun 20, 2007 10.52 10.73 10.46 10.49 69,043,744 +0.03(+0.28%)
Jun 19, 2007 10.34 10.48 10.32 10.46 67,751,248 +0.04(+0.43%)
Jun 18, 2007 10.39 10.47 10.38 10.41 43,167,756 -0.00(-0.04%)
Jun 15, 2007 10.38 10.54 10.35 10.42 100,267,872 +0.17(+1.71%)
Jun 14, 2007 9.977 10.25 9.933 10.24 80,315,872 +0.24(+2.42%)
Jun 13, 2007 9.750 10.000 9.702 10.000 56,801,844 +0.27(+2.75%)
Jun 12, 2007 9.761 9.910 9.728 9.732 60,344,788 -0.08(-0.83%)
Jun 11, 2007 9.799 9.858 9.724 9.814 35,398,216 +0.01(+0.15%)
Jun 08, 2007 9.665 9.843 9.639 9.799 59,162,464 +0.06(+0.57%)
Jun 07, 2007 9.851 9.970 9.613 9.743 84,856,584 -0.23(-2.28%)
Jun 06, 2007 10.06 10.08 9.959 9.970 40,532,364 -0.12(-1.18%)
Jun 05, 2007 10.02 10.11 9.888 10.09 44,299,944 +0.03(+0.26%)
Jun 04, 2007 10.12 10.16 10.02 10.06 35,582,424 -0.12(-1.13%)
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.