Skip to main content

Comcast Corp (NQ: CMCSA )

43.32 +0.25 (+0.59%)
Streaming Delayed Price Updated: 3:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 35.30 35.38 34.98 35.06 16,534,880 -0.18(-0.51%)
Aug 30, 2017 34.62 35.33 34.54 35.24 13,787,948 +0.57(+1.64%)
Aug 29, 2017 34.68 34.89 34.60 34.67 10,595,082 -0.16(-0.45%)
Aug 28, 2017 34.82 34.94 34.68 34.82 9,651,328 +0.12(+0.35%)
Aug 25, 2017 34.81 35.00 34.46 34.70 15,534,362 +0.05(+0.15%)
Aug 24, 2017 35.22 35.28 34.54 34.65 16,683,584 -0.44(-1.25%)
Aug 23, 2017 35.61 35.65 35.06 35.09 13,577,930 -0.60(-1.69%)
Aug 22, 2017 35.33 35.83 35.27 35.69 13,614,348 +0.47(+1.35%)
Aug 21, 2017 34.99 35.34 34.93 35.22 19,112,148 +0.24(+0.69%)
Aug 18, 2017 34.63 35.19 34.57 34.98 22,644,200 +0.22(+0.62%)
Aug 17, 2017 35.56 35.60 34.75 34.76 17,474,660 -0.84(-2.35%)
Aug 16, 2017 35.98 35.98 35.44 35.60 13,458,182 -0.22(-0.63%)
Aug 15, 2017 36.22 36.25 35.60 35.82 15,754,086 -0.35(-0.95%)
Aug 14, 2017 35.81 36.24 35.72 36.17 21,405,198 +0.68(+1.92%)
Aug 11, 2017 35.19 35.63 35.11 35.49 19,386,880 +0.33(+0.93%)
Aug 10, 2017 34.87 35.44 34.86 35.16 23,837,642 +0.09(+0.25%)
Aug 09, 2017 34.13 35.11 33.97 35.07 20,158,938 +0.61(+1.78%)
Aug 08, 2017 34.20 34.68 34.04 34.46 15,703,165 +0.27(+0.78%)
Aug 07, 2017 34.21 34.27 34.05 34.19 14,226,657 +0.01(+0.03%)
Aug 04, 2017 34.27 34.14 34.18 13,294,991 -0.09(-0.25%)
Aug 03, 2017 34.21 34.52 34.11 34.27 18,900,046 -0.27(-0.77%)
Aug 02, 2017 34.69 34.14 34.54 20,020,106 -0.28(-0.82%)
Aug 01, 2017 34.87 35.26 34.62 34.82 21,763,270 -0.09(-0.27%)
Jul 31, 2017 35.10 34.44 34.92 31,429,574 +0.80(+2.35%)
Jul 28, 2017 33.97 34.18 33.79 34.11 23,606,884 +0.08(+0.23%)
Jul 27, 2017 34.66 34.74 33.55 34.04 59,567,668 +0.07(+0.20%)
Jul 26, 2017 34.21 34.50 33.80 33.97 29,387,254 -0.35(-1.01%)
Jul 25, 2017 34.23 34.46 34.09 34.31 20,706,862 +0.24(+0.71%)
Jul 24, 2017 34.23 34.27 33.89 34.07 13,006,340 -0.14(-0.40%)
Jul 21, 2017 33.99 34.52 33.96 34.21 13,493,875 +0.12(+0.35%)
Jul 20, 2017 34.27 33.81 34.09 16,402,706 +0.13(+0.38%)
Jul 19, 2017 33.89 33.98 33.53 33.96 13,342,669 +0.14(+0.41%)
Jul 18, 2017 33.92 33.92 33.49 33.82 13,822,256 -0.02(-0.05%)
Jul 17, 2017 33.77 33.95 33.72 33.84 12,552,519 +0.00(+0.00%)
Jul 14, 2017 34.06 34.09 33.35 33.84 22,925,844 -0.09(-0.28%)
Jul 13, 2017 33.72 33.98 33.70 33.93 18,532,582 +0.25(+0.74%)
Jul 12, 2017 33.86 33.93 33.66 33.68 15,541,122 +0.22(+0.64%)
Jul 11, 2017 33.44 33.65 33.34 33.47 23,005,070 +0.01(+0.03%)
Jul 10, 2017 33.29 33.62 33.24 33.46 15,842,181 +0.16(+0.49%)
Jul 07, 2017 33.06 33.44 33.02 33.29 20,239,472 +0.28(+0.84%)
Jul 06, 2017 33.31 32.92 33.02 16,359,372 -0.40(-1.19%)
Jul 05, 2017 33.24 33.47 33.06 33.42 23,254,758 +0.30(+0.91%)
Jul 03, 2017 33.73 33.88 33.08 33.11 13,370,429 -0.48(-1.44%)
Jun 30, 2017 33.78 33.79 33.45 33.60 21,155,052 +0.18(+0.54%)
Jun 29, 2017 34.02 34.19 32.91 33.42 28,850,484 -0.85(-2.48%)
Jun 28, 2017 33.76 34.39 33.68 34.27 21,015,238 +0.52(+1.55%)
Jun 27, 2017 33.97 34.05 33.61 33.74 29,151,430 -0.29(-0.86%)
Jun 26, 2017 34.11 34.17 33.67 34.04 21,081,324 +0.08(+0.23%)
Jun 23, 2017 33.96 32,407,058 -0.38(-1.10%)
Jun 22, 2017 34.68 34.89 34.32 34.34 21,616,122 -0.29(-0.84%)
Jun 21, 2017 34.73 34.84 34.40 34.63 23,397,748 -0.09(-0.27%)
Jun 20, 2017 34.82 35.26 34.32 34.72 32,519,334 -1.21(-3.37%)
Jun 19, 2017 35.61 36.04 35.42 35.94 17,618,790 +0.45(+1.26%)
Jun 16, 2017 35.40 35.55 34.97 35.49 31,856,066 -0.14(-0.39%)
Jun 15, 2017 35.20 35.70 35.15 35.63 14,166,248 +0.30(+0.85%)
Jun 14, 2017 35.60 35.60 35.13 35.33 14,156,536 -0.11(-0.32%)
Jun 13, 2017 35.07 35.48 35.06 35.44 13,294,661 +0.21(+0.61%)
Jun 12, 2017 34.87 35.70 34.87 35.22 18,318,832 +0.24(+0.69%)
Jun 09, 2017 35.18 35.30 34.80 34.98 23,841,206 -0.21(-0.61%)
Jun 08, 2017 35.95 36.02 35.02 35.20 29,635,466 -0.82(-2.27%)
Jun 07, 2017 35.93 36.07 35.80 36.01 14,961,647 +0.15(+0.41%)
Jun 06, 2017 35.96 35.98 35.72 35.87 14,968,612 -0.06(-0.17%)
Jun 05, 2017 36.22 36.26 35.71 35.93 16,633,175 -0.17(-0.48%)
Jun 02, 2017 35.85 36.25 35.72 36.10 20,223,778 +0.28(+0.79%)
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.