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

Comcast Corp (NQ: CMCSA )

39.62 +0.63 (+1.62%)
Official Closing Price Updated: 4:15 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 29, 2008 7.971 8.001 7.863 7.882 38,990,304 -0.18(-2.22%)
Aug 28, 2008 7.957 8.091 7.930 8.061 36,478,484 +0.14(+1.79%)
Aug 27, 2008 7.882 8.040 7.819 7.919 33,408,824 +0.07(+0.90%)
Aug 26, 2008 7.741 7.901 7.700 7.849 29,251,070 +0.11(+1.39%)
Aug 25, 2008 8.042 8.042 7.730 7.741 49,066,360 -0.34(-4.19%)
Aug 22, 2008 8.022 8.120 7.916 8.079 37,456,684 +0.09(+1.12%)
Aug 21, 2008 7.882 8.020 7.796 7.990 35,721,844 +0.07(+0.89%)
Aug 20, 2008 8.059 8.094 7.852 7.919 44,596,148 -0.08(-0.98%)
Aug 19, 2008 8.016 8.091 7.949 7.997 42,273,224 -0.12(-1.51%)
Aug 18, 2008 8.329 8.336 8.076 8.120 39,692,168 -0.17(-2.06%)
Aug 15, 2008 8.191 8.388 8.165 8.291 49,238,792 +0.10(+1.27%)
Aug 14, 2008 8.061 8.269 8.061 8.187 47,333,764 +0.05(+0.64%)
Aug 13, 2008 8.098 8.191 8.020 8.135 42,549,376 +0.01(+0.14%)
Aug 12, 2008 8.098 8.217 7.983 8.124 56,440,184 +0.00(+0.05%)
Aug 11, 2008 8.020 8.187 7.983 8.120 54,122,396 +0.04(+0.46%)
Aug 08, 2008 7.871 8.094 7.834 8.083 51,589,824 +0.26(+3.38%)
Aug 07, 2008 7.850 7.908 7.756 7.819 51,851,460 -0.09(-1.08%)
Aug 06, 2008 8.016 8.024 7.796 7.904 47,395,300 -0.11(-1.35%)
Aug 05, 2008 7.737 8.024 7.718 8.012 64,331,760 +0.36(+4.77%)
Aug 04, 2008 7.577 7.692 7.517 7.648 35,471,592 +0.07(+0.98%)
Aug 01, 2008 7.763 7.796 7.529 7.573 56,906,436 -0.10(-1.31%)
Jul 31, 2008 7.458 7.867 7.454 7.674 85,964,336 +0.20(+2.74%)
Jul 30, 2008 7.331 7.663 7.324 7.469 98,058,600 +0.33(+4.64%)
Jul 29, 2008 7.063 7.295 7.006 7.138 92,542,600 +0.10(+1.48%)
Jul 28, 2008 7.305 7.305 7.015 7.034 49,285,696 -0.27(-3.67%)
Jul 25, 2008 7.436 7.436 7.253 7.302 57,779,696 -0.09(-1.26%)
Jul 24, 2008 7.346 7.491 7.276 7.395 61,460,892 -0.07(-0.90%)
Jul 23, 2008 7.402 7.547 7.246 7.462 55,057,484 +0.08(+1.11%)
Jul 22, 2008 7.398 7.462 7.253 7.380 52,518,776 +0.03(+0.35%)
Jul 21, 2008 7.510 7.555 7.339 7.354 42,937,860 -0.18(-2.37%)
Jul 18, 2008 7.365 7.558 7.261 7.532 73,360,016 +0.20(+2.69%)
Jul 17, 2008 7.294 7.417 7.209 7.335 70,909,808 +0.25(+3.57%)
Jul 16, 2008 6.814 7.093 6.777 7.082 57,466,992 +0.23(+3.37%)
Jul 15, 2008 6.788 6.955 6.688 6.851 56,246,260 +0.04(+0.66%)
Jul 14, 2008 6.870 6.978 6.766 6.807 50,641,944 -0.07(-1.08%)
Jul 11, 2008 6.870 7.000 6.754 6.881 52,253,896 -0.06(-0.91%)
Jul 10, 2008 6.922 6.996 6.762 6.944 56,835,744 +0.07(+0.97%)
Jul 09, 2008 7.045 7.082 6.874 6.877 55,972,584 -0.17(-2.43%)
Jul 08, 2008 6.915 7.048 6.885 7.048 61,184,444 +0.18(+2.60%)
Jul 07, 2008 6.821 6.944 6.740 6.870 67,770,040 +0.05(+0.71%)
Jul 04, 2008 6.907 6.981 6.799 6.821 31,492,880 +0.00(+0.00%)
Jul 03, 2008 6.907 6.981 6.799 6.821 31,492,880 -0.04(-0.60%)
Jul 02, 2008 7.015 7.067 6.840 6.862 71,819,360 -0.13(-1.86%)
Jul 01, 2008 6.996 7.060 6.915 6.993 62,078,496 -0.07(-0.95%)
Jun 30, 2008 6.922 7.097 6.903 7.060 54,872,536 +0.13(+1.83%)
Jun 27, 2008 6.922 7.011 6.877 6.933 106,843,200 +0.01(+0.11%)
Jun 26, 2008 7.080 7.089 6.922 6.926 60,921,752 -0.24(-3.37%)
Jun 25, 2008 7.078 7.253 7.071 7.168 55,226,572 +0.10(+1.48%)
Jun 24, 2008 7.078 7.123 7.008 7.063 89,407,408 -0.06(-0.89%)
Jun 23, 2008 7.342 7.443 7.112 7.127 70,737,464 -0.20(-2.79%)
Jun 20, 2008 7.629 7.636 7.264 7.331 103,249,848 -0.32(-4.14%)
Jun 19, 2008 7.584 7.715 7.469 7.648 62,776,100 +0.03(+0.44%)
Jun 18, 2008 7.804 7.826 7.588 7.614 61,310,556 -0.24(-3.08%)
Jun 17, 2008 7.901 7.953 7.826 7.856 43,494,860 -0.06(-0.80%)
Jun 16, 2008 8.016 8.038 7.826 7.919 61,474,768 -0.17(-2.12%)
Jun 13, 2008 8.012 8.120 7.968 8.091 53,639,340 +0.15(+1.83%)
Jun 12, 2008 8.053 8.072 7.893 7.945 47,252,688 -0.06(-0.70%)
Jun 11, 2008 8.038 8.109 7.971 8.001 65,624,772 -0.09(-1.10%)
Jun 10, 2008 8.113 8.191 8.035 8.091 57,116,380 -0.08(-1.00%)
Jun 09, 2008 8.180 8.239 8.107 8.172 50,541,456 +0.01(+0.09%)
Jun 06, 2008 8.422 8.425 8.165 8.165 57,921,900 -0.29(-3.43%)
Jun 05, 2008 8.381 8.507 8.366 8.455 36,022,628 +0.03(+0.40%)
Jun 04, 2008 8.224 8.455 8.224 8.422 51,370,328 +0.13(+1.62%)
Jun 03, 2008 8.409 8.429 8.198 8.288 56,871,612 -0.09(-1.11%)
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.