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

Comcast Corp (NQ: CMCSA )

39.52 +0.53 (+1.36%)
Streaming Delayed Price Updated: 1:29 PM EDT, Apr 18, 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, 2010 6.387 6.532 6.372 6.464 57,913,680 +0.04(+0.56%)
Aug 30, 2010 6.485 6.519 6.428 6.428 35,028,916 -0.09(-1.45%)
Aug 27, 2010 6.497 6.546 6.383 6.523 46,206,716 +0.08(+1.29%)
Aug 26, 2010 6.572 6.633 6.425 6.440 52,957,356 -0.11(-1.75%)
Aug 25, 2010 6.357 6.610 6.338 6.554 68,789,392 +0.12(+1.90%)
Aug 24, 2010 6.538 6.568 6.425 6.432 62,663,004 -0.17(-2.52%)
Aug 23, 2010 6.799 6.810 6.591 6.599 53,256,420 -0.14(-2.02%)
Aug 20, 2010 6.716 6.754 6.636 6.735 44,442,016 -0.01(-0.17%)
Aug 19, 2010 6.780 6.822 6.652 6.746 54,746,364 -0.10(-1.49%)
Aug 18, 2010 6.727 6.939 6.712 6.848 61,253,112 +0.13(+1.97%)
Aug 17, 2010 6.761 6.810 6.701 6.716 60,739,480 +0.00(+0.06%)
Aug 16, 2010 6.742 6.788 6.659 6.712 32,504,656 -0.05(-0.67%)
Aug 13, 2010 6.807 6.848 6.742 6.757 38,970,708 -0.11(-1.65%)
Aug 12, 2010 6.712 6.905 6.682 6.871 61,347,728 +0.06(+0.89%)
Aug 11, 2010 6.890 6.935 6.795 6.810 60,533,756 -0.23(-3.22%)
Aug 10, 2010 6.992 7.071 6.905 7.037 59,780,840 -0.05(-0.64%)
Aug 09, 2010 7.090 7.128 7.049 7.083 49,861,368 +0.03(+0.48%)
Aug 06, 2010 7.086 7.094 6.795 7.049 115,496,296 -0.11(-1.58%)
Aug 05, 2010 7.207 7.298 7.143 7.162 55,044,516 -0.11(-1.51%)
Aug 04, 2010 7.317 7.336 7.200 7.272 46,085,620 +0.01(+0.10%)
Aug 03, 2010 7.344 7.374 7.200 7.264 38,141,616 -0.10(-1.39%)
Aug 02, 2010 7.461 7.487 7.302 7.366 68,015,584 +0.00(+0.05%)
Jul 30, 2010 7.128 7.453 7.120 7.362 71,446,432 +0.13(+1.78%)
Jul 29, 2010 7.415 7.472 7.132 7.234 63,515,992 -0.16(-2.20%)
Jul 28, 2010 7.230 7.457 7.124 7.397 79,057,984 +0.09(+1.19%)
Jul 27, 2010 7.366 7.404 7.209 7.310 57,468,616 -0.05(-0.72%)
Jul 26, 2010 7.306 7.370 7.249 7.362 40,439,600 +0.06(+0.78%)
Jul 23, 2010 7.124 7.340 7.094 7.306 52,076,364 +0.19(+2.66%)
Jul 22, 2010 6.984 7.185 6.981 7.117 54,983,372 +0.18(+2.56%)
Jul 21, 2010 7.128 7.136 6.848 6.939 93,097,328 -0.19(-2.70%)
Jul 20, 2010 7.086 7.166 7.026 7.132 58,804,120 -0.06(-0.79%)
Jul 19, 2010 7.007 7.219 6.984 7.189 56,155,336 +0.18(+2.54%)
Jul 16, 2010 7.302 7.317 6.988 7.011 71,504,040 -0.29(-3.99%)
Jul 15, 2010 7.192 7.313 7.136 7.302 60,449,012 +0.12(+1.74%)
Jul 14, 2010 7.192 7.268 7.132 7.177 45,077,920 -0.02(-0.21%)
Jul 13, 2010 7.071 7.268 7.049 7.192 77,233,424 +0.19(+2.76%)
Jul 12, 2010 6.776 7.030 6.750 6.999 80,003,272 +0.17(+2.43%)
Jul 09, 2010 6.765 6.841 6.716 6.833 51,302,992 +0.09(+1.29%)
Jul 08, 2010 6.791 6.810 6.670 6.746 102,026,664 +0.00(+0.00%)
Jul 07, 2010 6.731 6.757 6.629 6.746 70,495,448 +0.02(+0.22%)
Jul 06, 2010 6.655 6.844 6.644 6.731 103,377,424 +0.13(+1.95%)
Jul 02, 2010 6.682 6.712 6.546 6.602 49,433,024 -0.07(-1.05%)
Jul 01, 2010 6.515 6.684 6.421 6.673 83,094,944 +0.14(+2.13%)
Jun 30, 2010 6.646 6.684 6.515 6.533 76,879,992 -0.12(-1.75%)
Jun 29, 2010 6.737 6.759 6.579 6.650 82,236,552 +0.00(+0.06%)
Jun 25, 2010 6.706 6.729 6.605 6.646 85,952,120 -0.06(-0.84%)
Jun 24, 2010 6.778 6.834 6.665 6.703 61,553,420 -0.14(-1.98%)
Jun 23, 2010 6.857 6.947 6.804 6.838 44,986,116 -0.02(-0.33%)
Jun 22, 2010 6.925 7.019 6.857 6.861 71,531,056 -0.04(-0.60%)
Jun 21, 2010 7.019 7.101 6.846 6.902 30,919,880 -0.06(-0.86%)
Jun 18, 2010 7.034 7.064 6.940 6.962 48,253,704 -0.03(-0.38%)
Jun 17, 2010 6.940 6.992 6.898 6.989 36,020,940 +0.07(+1.03%)
Jun 16, 2010 7.004 7.026 6.887 6.917 40,384,856 -0.10(-1.39%)
Jun 15, 2010 6.902 7.045 6.872 7.015 45,776,468 +0.19(+2.75%)
Jun 14, 2010 6.894 6.979 6.827 6.827 40,854,360 -0.02(-0.22%)
Jun 11, 2010 6.744 6.857 6.659 6.842 70,451,760 +0.05(+0.66%)
Jun 10, 2010 6.661 6.804 6.612 6.797 57,363,084 +0.25(+3.76%)
Jun 09, 2010 6.594 6.755 6.541 6.550 50,963,624 -0.01(-0.09%)
Jun 08, 2010 6.541 6.606 6.443 6.556 55,577,864 +0.03(+0.40%)
Jun 07, 2010 6.695 6.703 6.524 6.530 54,937,940 -0.16(-2.42%)
Jun 04, 2010 6.800 6.846 6.669 6.691 65,464,796 -0.23(-3.32%)
Jun 03, 2010 6.898 6.940 6.823 6.921 45,899,680 +0.01(+0.11%)
Jun 02, 2010 6.804 6.921 6.733 6.913 58,233,080 +0.14(+2.00%)
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.