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

Comcast Corp (NQ: CMCSA )

40.21 -0.15 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
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%)
Jun 01, 2010 6.673 6.910 6.669 6.778 66,799,344 -0.03(-0.39%)
May 28, 2010 6.894 6.894 6.759 6.804 56,580,072 -0.09(-1.31%)
May 27, 2010 6.767 6.898 6.735 6.894 69,303,424 +0.23(+3.44%)
May 26, 2010 6.680 6.943 6.639 6.665 112,828,512 +0.02(+0.28%)
May 25, 2010 6.191 6.665 6.131 6.646 129,187,088 +0.34(+5.37%)
May 24, 2010 6.353 6.439 6.248 6.308 43,164,644 -0.10(-1.53%)
May 21, 2010 6.187 6.688 6.153 6.405 93,775,208 +0.09(+1.44%)
May 20, 2010 6.364 6.511 6.308 6.314 75,126,616 -0.30(-4.51%)
May 19, 2010 6.643 6.684 6.484 6.612 58,784,656 -0.04(-0.64%)
May 18, 2010 6.853 6.921 6.620 6.655 58,729,240 -0.15(-2.25%)
May 17, 2010 6.630 6.827 6.586 6.808 63,667,568 +0.19(+2.84%)
May 14, 2010 6.669 6.684 6.526 6.620 79,599,888 -0.06(-0.90%)
May 13, 2010 6.861 6.868 6.624 6.680 154,577,600 -0.16(-2.31%)
May 12, 2010 6.785 6.898 6.748 6.838 124,809,432 +0.04(+0.55%)
May 11, 2010 6.921 6.992 6.639 6.800 112,554,832 +0.02(+0.28%)
May 10, 2010 6.733 7.177 6.669 6.782 125,877,216 -0.12(-1.80%)
May 07, 2010 6.928 7.098 6.770 6.906 112,785,888 -0.06(-0.81%)
May 06, 2010 7.319 7.331 6.639 6.962 155,091,520 -0.46(-6.23%)
May 05, 2010 7.436 7.632 7.346 7.425 64,916,804 -0.05(-0.65%)
May 04, 2010 7.624 7.624 7.357 7.474 64,005,028 -0.20(-2.55%)
May 03, 2010 7.436 7.733 7.436 7.669 92,712,632 +0.23(+3.14%)
Apr 30, 2010 7.436 7.474 7.319 7.436 108,825,344 -0.09(-1.15%)
Apr 29, 2010 7.086 7.556 7.086 7.523 127,888,944 +0.45(+6.33%)
Apr 28, 2010 7.146 7.222 6.921 7.075 104,041,840 +0.13(+1.90%)
Apr 27, 2010 7.146 7.195 6.910 6.943 75,184,968 -0.23(-3.25%)
Apr 26, 2010 7.101 7.219 7.079 7.177 49,119,512 +0.05(+0.63%)
Apr 23, 2010 7.026 7.139 7.004 7.131 39,890,796 +0.06(+0.85%)
Apr 22, 2010 6.925 7.105 6.868 7.071 41,075,288 +0.10(+1.46%)
Apr 21, 2010 6.970 7.000 6.906 6.970 38,552,364 -0.00(-0.05%)
Apr 20, 2010 7.004 7.041 6.951 6.973 45,097,136 -0.02(-0.22%)
Apr 19, 2010 6.879 7.000 6.864 6.989 50,707,812 +0.10(+1.42%)
Apr 16, 2010 7.086 7.094 6.868 6.891 72,012,056 -0.20(-2.86%)
Apr 15, 2010 7.120 7.145 7.034 7.094 59,102,132 -0.03(-0.37%)
Apr 14, 2010 7.007 7.128 6.951 7.120 54,489,388 +0.10(+1.39%)
Apr 13, 2010 7.000 7.037 6.955 7.022 61,799,112 +0.02(+0.21%)
Apr 12, 2010 6.962 7.041 6.940 7.007 33,310,248 +0.05(+0.70%)
Apr 09, 2010 6.955 6.985 6.925 6.958 38,108,584 +0.03(+0.38%)
Apr 08, 2010 6.838 6.966 6.834 6.932 42,960,140 +0.05(+0.77%)
Apr 07, 2010 7.026 7.075 6.778 6.879 81,695,896 -0.18(-2.51%)
Apr 06, 2010 6.989 7.116 6.989 7.056 30,187,132 -0.02(-0.32%)
Apr 05, 2010 7.074 7.139 7.026 7.079 35,227,228 +0.02(+0.29%)
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.