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 (%)
Aug 31, 2022 34.15 34.35 33.93 34.08 34,483,184 +0.44(+1.32%)
Aug 30, 2022 34.39 34.43 33.54 33.64 25,166,270 -0.54(-1.57%)
Aug 29, 2022 34.58 34.73 34.14 34.18 24,732,538 -0.48(-1.39%)
Aug 26, 2022 35.55 35.86 34.64 34.66 23,085,814 -0.75(-2.13%)
Aug 25, 2022 35.12 35.52 34.88 35.41 22,903,708 +0.46(+1.32%)
Aug 24, 2022 35.04 35.47 34.91 34.95 18,758,720 -0.12(-0.35%)
Aug 23, 2022 35.46 35.60 35.05 35.07 17,096,060 -0.36(-1.01%)
Aug 22, 2022 36.38 36.38 35.36 35.43 22,722,378 -1.00(-2.74%)
Aug 19, 2022 36.16 36.53 35.92 36.43 20,909,110 +0.07(+0.18%)
Aug 18, 2022 36.99 37.12 36.17 36.36 30,830,316 -0.61(-1.66%)
Aug 17, 2022 37.65 37.75 36.81 36.98 19,586,388 -1.04(-2.73%)
Aug 16, 2022 37.82 38.20 37.61 38.01 18,731,934 -0.20(-0.52%)
Aug 15, 2022 37.29 38.27 37.11 38.21 20,180,286 +0.54(+1.43%)
Aug 12, 2022 37.46 37.74 37.14 37.67 17,976,612 +0.56(+1.52%)
Aug 11, 2022 36.89 37.52 36.85 37.11 15,994,450 +0.41(+1.13%)
Aug 10, 2022 36.51 36.80 36.32 36.69 19,562,360 +0.75(+2.10%)
Aug 09, 2022 36.34 36.49 35.66 35.94 18,623,668 -0.41(-1.11%)
Aug 08, 2022 36.51 37.09 36.27 36.34 16,672,673 +0.30(+0.84%)
Aug 05, 2022 35.57 36.19 35.57 36.04 22,034,600 -0.62(-1.70%)
Aug 04, 2022 36.33 36.94 36.13 36.66 21,144,750 +0.42(+1.17%)
Aug 03, 2022 35.62 36.39 35.45 36.24 30,712,486 +0.75(+2.12%)
Aug 02, 2022 35.40 35.85 35.26 35.49 27,141,666 +0.16(+0.45%)
Aug 01, 2022 34.88 35.43 34.62 35.33 28,219,308 -0.01(-0.03%)
Jul 29, 2022 36.82 36.83 34.44 35.34 57,655,028 -1.78(-4.80%)
Jul 28, 2022 37.29 37.97 36.71 37.12 49,502,548 -3.73(-9.13%)
Jul 27, 2022 40.03 41.17 39.96 40.85 29,120,966 +0.61(+1.52%)
Jul 26, 2022 39.75 40.35 39.75 40.23 26,948,568 +0.24(+0.59%)
Jul 25, 2022 40.39 40.39 39.70 40.00 17,883,818 -0.12(-0.31%)
Jul 22, 2022 39.94 40.41 39.76 40.12 25,587,696 +0.31(+0.78%)
Jul 21, 2022 39.16 39.91 38.75 39.81 20,733,704 +0.42(+1.08%)
Jul 20, 2022 39.01 39.54 38.56 39.39 17,837,094 +0.48(+1.23%)
Jul 19, 2022 38.69 38.99 38.49 38.91 16,046,299 +0.73(+1.90%)
Jul 18, 2022 38.52 38.78 38.09 38.18 17,636,168 -0.34(-0.88%)
Jul 15, 2022 37.62 38.55 37.57 38.52 23,511,006 +1.24(+3.34%)
Jul 14, 2022 36.98 37.34 36.77 37.28 17,479,348 -0.28(-0.75%)
Jul 13, 2022 37.08 37.81 36.70 37.56 18,041,360 +0.12(+0.33%)
Jul 12, 2022 37.04 38.01 36.85 37.44 26,331,176 +0.55(+1.48%)
Jul 11, 2022 37.49 37.62 36.74 36.89 22,251,656 -0.74(-1.98%)
Jul 08, 2022 37.59 37.87 37.20 37.63 13,909,909 +0.02(+0.05%)
Jul 07, 2022 37.40 37.76 37.11 37.62 20,193,862 +0.10(+0.28%)
Jul 06, 2022 37.64 37.78 37.30 37.51 21,247,886 +0.01(+0.03%)
Jul 05, 2022 37.06 37.51 36.65 37.50 20,514,306 -0.19(-0.50%)
Jul 01, 2022 36.83 37.78 36.75 37.69 17,327,348 +0.98(+2.68%)
Jun 30, 2022 36.49 37.10 36.02 36.71 23,054,780 -0.08(-0.23%)
Jun 29, 2022 36.75 36.87 36.26 36.79 18,167,872 +0.19(+0.51%)
Jun 28, 2022 37.45 37.95 36.58 36.61 18,499,286 -0.65(-1.76%)
Jun 27, 2022 37.07 37.44 36.95 37.26 19,408,854 +0.22(+0.58%)
Jun 24, 2022 36.41 37.07 36.40 37.05 28,527,154 +0.46(+1.25%)
Jun 23, 2022 36.42 36.67 35.99 36.59 29,273,924 +0.20(+0.54%)
Jun 22, 2022 35.87 36.79 35.72 36.39 28,667,278 +0.39(+1.09%)
Jun 21, 2022 36.47 36.76 35.82 36.00 31,228,318 -0.22(-0.59%)
Jun 17, 2022 35.46 36.31 35.46 36.21 55,793,504 +0.75(+2.11%)
Jun 16, 2022 36.95 36.98 35.14 35.46 38,524,640 -2.08(-5.53%)
Jun 15, 2022 37.73 38.28 37.15 37.54 34,080,864 +0.27(+0.73%)
Jun 14, 2022 37.85 38.31 37.06 37.27 25,338,920 -0.34(-0.90%)
Jun 13, 2022 38.39 38.53 37.49 37.61 34,256,640 -1.34(-3.43%)
Jun 10, 2022 39.12 39.30 38.84 38.94 22,771,288 -0.51(-1.30%)
Jun 09, 2022 39.99 40.28 39.44 39.46 23,156,444 -0.62(-1.54%)
Jun 08, 2022 39.78 40.63 39.68 40.08 18,384,780 +0.20(+0.49%)
Jun 07, 2022 39.24 39.95 39.03 39.88 15,483,818 +0.33(+0.83%)
Jun 06, 2022 40.32 40.53 39.30 39.55 21,533,170 -0.61(-1.51%)
Jun 03, 2022 40.85 40.95 40.04 40.16 21,027,154 -0.81(-1.99%)
Jun 02, 2022 40.75 41.01 40.22 40.97 17,897,306 -0.12(-0.30%)
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.