Skip to main content

Comcast Corp (NQ: CMCSA )

43.44 +0.37 (+0.86%)
Streaming Delayed Price Updated: 9:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 12.50 12.68 12.36 12.67 40,733,800 +0.43(+3.54%)
Jun 28, 2012 12.15 12.25 12.05 12.23 31,181,924 +0.00(+0.00%)
Jun 27, 2012 12.13 12.34 12.10 12.23 35,559,900 +0.18(+1.52%)
Jun 26, 2012 11.97 12.10 11.89 12.05 26,371,854 +0.10(+0.82%)
Jun 25, 2012 12.09 12.10 11.91 11.95 29,430,484 -0.20(-1.64%)
Jun 22, 2012 12.12 12.20 12.05 12.15 46,372,684 +0.06(+0.51%)
Jun 21, 2012 12.35 12.35 12.08 12.09 36,184,104 -0.20(-1.65%)
Jun 20, 2012 12.33 12.37 12.18 12.29 38,974,904 -0.05(-0.38%)
Jun 19, 2012 12.32 12.47 12.24 12.34 33,962,504 +0.06(+0.48%)
Jun 18, 2012 12.26 12.38 12.21 12.28 30,860,068 +0.03(+0.23%)
Jun 15, 2012 12.16 12.29 12.06 12.25 53,313,712 +0.15(+1.24%)
Jun 14, 2012 11.86 12.13 11.85 12.10 39,144,836 +0.29(+2.44%)
Jun 13, 2012 11.97 12.00 11.74 11.82 35,582,480 -0.19(-1.54%)
Jun 12, 2012 11.88 12.01 11.79 12.00 63,365,508 +0.20(+1.70%)
Jun 11, 2012 11.99 12.06 11.79 11.80 30,115,440 -0.13(-1.09%)
Jun 08, 2012 11.76 11.95 11.75 11.93 38,608,948 +0.10(+0.87%)
Jun 07, 2012 11.86 11.94 11.79 11.83 42,836,848 +0.10(+0.86%)
Jun 06, 2012 11.48 11.73 11.45 11.73 33,570,380 +0.29(+2.50%)
Jun 05, 2012 11.39 11.47 11.36 11.44 34,899,552 +0.03(+0.28%)
Jun 04, 2012 11.31 11.45 11.29 11.41 53,894,640 +0.13(+1.12%)
Jun 01, 2012 11.26 11.37 11.17 11.28 52,424,668 -0.11(-0.97%)
May 31, 2012 11.41 11.50 11.32 11.39 33,506,730 -0.02(-0.14%)
May 30, 2012 11.44 11.50 11.39 11.41 26,131,354 -0.11(-0.92%)
May 29, 2012 11.42 11.54 11.37 11.52 25,131,250 +0.15(+1.28%)
May 25, 2012 11.43 11.49 11.31 11.37 23,668,886 -0.03(-0.28%)
May 24, 2012 11.36 11.50 11.31 11.40 32,341,546 +0.06(+0.49%)
May 23, 2012 11.32 11.37 11.19 11.35 25,881,174 -0.07(-0.59%)
May 22, 2012 11.32 11.48 11.28 11.41 30,295,936 +0.10(+0.87%)
May 21, 2012 11.15 11.33 11.07 11.32 26,659,762 +0.17(+1.54%)
May 18, 2012 11.23 11.28 11.11 11.14 42,032,608 -0.03(-0.26%)
May 17, 2012 11.36 11.38 11.17 11.17 24,873,666 -0.20(-1.73%)
May 16, 2012 11.39 11.51 11.36 11.37 28,903,150 +0.00(+0.00%)
May 15, 2012 11.39 11.56 11.32 11.37 28,874,136 -0.02(-0.14%)
May 14, 2012 11.51 11.56 11.36 11.39 36,207,024 -0.19(-1.67%)
May 11, 2012 11.65 11.75 11.58 11.58 27,381,858 -0.10(-0.84%)
May 10, 2012 11.59 11.71 11.56 11.68 30,357,326 +0.18(+1.58%)
May 09, 2012 11.48 11.61 11.45 11.50 37,780,064 -0.09(-0.78%)
May 08, 2012 11.63 11.69 11.48 11.59 39,571,880 -0.09(-0.78%)
May 07, 2012 11.53 11.74 11.48 11.68 32,138,546 +0.07(+0.61%)
May 04, 2012 11.84 11.90 11.60 11.61 40,643,344 -0.36(-3.00%)
May 03, 2012 12.02 12.12 11.88 11.97 34,140,896 -0.02(-0.18%)
May 02, 2012 11.89 12.05 11.64 11.99 71,802,904 -0.07(-0.60%)
May 01, 2012 11.94 12.17 11.93 12.06 55,376,512 +0.10(+0.84%)
Apr 30, 2012 11.91 12.01 11.89 11.96 21,917,654 +0.03(+0.21%)
Apr 27, 2012 11.94 12.00 11.78 11.94 37,042,544 +0.02(+0.13%)
Apr 26, 2012 11.64 11.96 11.63 11.92 46,399,088 +0.23(+1.99%)
Apr 25, 2012 11.67 11.72 11.58 11.69 27,867,116 +0.12(+1.02%)
Apr 24, 2012 11.50 11.63 11.48 11.57 29,973,414 +0.12(+1.07%)
Apr 23, 2012 11.54 11.54 11.37 11.45 37,733,220 -0.16(-1.39%)
Apr 20, 2012 11.65 11.73 11.60 11.61 35,736,184 -0.01(-0.09%)
Apr 19, 2012 11.70 11.84 11.60 11.62 29,416,232 -0.15(-1.29%)
Apr 18, 2012 11.80 11.84 11.75 11.77 23,025,990 -0.09(-0.76%)
Apr 17, 2012 11.78 11.90 11.71 11.86 22,320,434 +0.13(+1.09%)
Apr 16, 2012 11.66 11.76 11.62 11.73 23,216,086 +0.10(+0.90%)
Apr 13, 2012 11.68 11.74 11.62 11.63 29,378,276 -0.07(-0.61%)
Apr 12, 2012 11.45 11.73 11.41 11.70 36,736,532 +0.28(+2.43%)
Apr 11, 2012 11.38 11.46 11.32 11.42 23,128,460 +0.13(+1.13%)
Apr 10, 2012 11.50 11.52 11.25 11.29 31,523,872 -0.27(-2.32%)
Apr 09, 2012 11.48 11.60 11.43 11.56 26,567,424 -0.09(-0.78%)
Apr 05, 2012 11.51 11.66 11.46 11.65 28,642,286 +0.09(+0.82%)
Apr 04, 2012 11.63 11.66 11.47 11.56 28,301,596 -0.13(-1.15%)
Apr 03, 2012 11.76 11.80 11.60 11.69 32,578,494 -0.15(-1.30%)
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.