Skip to main content

Comcast Corp (NQ: CMCSA )

39.82 +0.54 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 38.55 39.12 37.05 37.20 47,277,952 -1.81(-4.65%)
Apr 28, 2022 39.97 40.90 38.13 39.01 53,374,360 -2.57(-6.19%)
Apr 27, 2022 41.73 42.17 41.24 41.58 27,403,118 -0.11(-0.27%)
Apr 26, 2022 42.37 42.89 41.62 41.69 31,239,212 -1.07(-2.49%)
Apr 25, 2022 42.49 42.91 41.97 42.76 30,019,682 +0.31(+0.73%)
Apr 22, 2022 43.85 43.97 42.41 42.45 32,098,700 -1.46(-3.32%)
Apr 21, 2022 44.47 45.08 43.81 43.91 23,887,480 -0.43(-0.97%)
Apr 20, 2022 44.81 44.96 44.28 44.34 24,111,204 -0.66(-1.48%)
Apr 19, 2022 43.73 45.11 43.72 45.01 22,946,048 +1.17(+2.67%)
Apr 18, 2022 44.59 44.91 43.64 43.84 15,862,743 -0.67(-1.51%)
Apr 14, 2022 44.89 45.13 44.43 44.51 17,680,616 -0.31(-0.69%)
Apr 13, 2022 44.29 44.94 44.17 44.82 15,467,639 +0.62(+1.40%)
Apr 12, 2022 44.90 45.07 44.09 44.20 14,860,748 -0.34(-0.76%)
Apr 11, 2022 44.58 45.30 44.48 44.54 21,652,636 +0.18(+0.40%)
Apr 08, 2022 44.08 44.51 43.54 44.36 19,475,164 +0.25(+0.57%)
Apr 07, 2022 44.53 44.70 43.58 44.11 20,129,556 -0.54(-1.21%)
Apr 06, 2022 44.79 45.13 44.37 44.65 22,816,630 -0.13(-0.29%)
Apr 05, 2022 44.36 45.17 44.35 44.78 16,507,805 +0.03(+0.06%)
Apr 04, 2022 44.36 44.91 44.31 44.75 16,285,318 +0.38(+0.86%)
Apr 01, 2022 43.86 44.47 43.58 44.37 16,200,361 +0.82(+1.88%)
Mar 31, 2022 44.53 44.58 43.55 43.55 22,818,744 -0.81(-1.82%)
Mar 30, 2022 44.25 44.50 44.10 44.36 16,610,751 -0.08(-0.19%)
Mar 29, 2022 44.63 44.84 44.08 44.45 21,993,522 +0.23(+0.53%)
Mar 28, 2022 43.87 44.23 43.47 44.21 20,386,826 +0.37(+0.85%)
Mar 25, 2022 43.77 44.06 43.58 43.84 16,140,691 +0.31(+0.71%)
Mar 24, 2022 43.61 43.74 43.19 43.54 14,377,943 +0.26(+0.60%)
Mar 23, 2022 43.86 44.05 43.27 43.27 17,443,964 -0.65(-1.48%)
Mar 22, 2022 43.85 44.19 43.69 43.93 16,648,111 +0.51(+1.18%)
Mar 21, 2022 43.62 43.84 42.97 43.41 19,224,630 -0.22(-0.51%)
Mar 18, 2022 43.08 43.69 42.73 43.64 37,823,880 +0.40(+0.93%)
Mar 17, 2022 43.00 43.26 42.27 43.24 18,226,904 +0.23(+0.54%)
Mar 16, 2022 42.44 43.11 41.87 43.01 21,627,286 +0.64(+1.52%)
Mar 15, 2022 42.38 42.56 41.96 42.36 24,535,838 +0.53(+1.27%)
Mar 14, 2022 42.20 42.57 41.72 41.83 18,880,406 -0.05(-0.11%)
Mar 11, 2022 42.75 43.02 41.81 41.88 21,053,436 -0.34(-0.82%)
Mar 10, 2022 42.41 42.63 41.81 42.22 19,542,176 -0.68(-1.58%)
Mar 09, 2022 43.52 43.85 42.77 42.90 21,620,118 -0.01(-0.02%)
Mar 08, 2022 43.11 44.00 42.87 42.91 26,435,552 -0.16(-0.37%)
Mar 07, 2022 43.72 44.10 42.70 43.07 33,023,642 -0.85(-1.93%)
Mar 04, 2022 43.63 44.09 43.16 43.92 22,972,374 +0.08(+0.19%)
Mar 03, 2022 43.60 44.32 43.44 43.83 24,862,938 +0.69(+1.60%)
Mar 02, 2022 43.48 43.81 43.02 43.14 27,916,332 -0.01(-0.02%)
Mar 01, 2022 42.92 43.67 42.61 43.15 23,480,886 -0.34(-0.79%)
Feb 28, 2022 43.22 43.84 42.88 43.50 32,060,338 -0.29(-0.66%)
Feb 25, 2022 42.97 44.14 43.30 43.79 32,724,840 +0.99(+2.30%)
Feb 24, 2022 41.37 42.85 41.31 42.80 32,050,082 +0.82(+1.95%)
Feb 23, 2022 43.55 43.72 41.67 41.98 39,036,100 -1.68(-3.86%)
Feb 22, 2022 43.72 44.16 43.36 43.67 23,257,960 +0.28(+0.64%)
Feb 18, 2022 43.39 0 -0.12(-0.28%)
Feb 17, 2022 44.32 44.34 43.41 43.51 22,114,304 -1.23(-2.74%)
Feb 16, 2022 44.58 44.89 44.33 44.74 15,965,583 +0.04(+0.08%)
Feb 15, 2022 44.38 44.94 44.36 44.70 22,669,218 +0.60(+1.37%)
Feb 14, 2022 44.74 45.01 43.79 44.09 26,199,508 -0.65(-1.45%)
Feb 11, 2022 45.34 45.89 44.18 44.74 28,285,810 -0.77(-1.69%)
Feb 10, 2022 45.54 46.15 45.35 45.51 23,201,012 -0.79(-1.71%)
Feb 09, 2022 46.05 46.32 45.81 46.30 20,573,892 +0.52(+1.14%)
Feb 08, 2022 45.66 46.08 45.42 45.78 19,311,686 +0.33(+0.72%)
Feb 07, 2022 46.00 46.07 45.31 45.45 20,455,450 -0.44(-0.95%)
Feb 04, 2022 45.73 46.21 45.32 45.89 24,943,112 -0.29(-0.62%)
Feb 03, 2022 46.92 46.13 46.18 30,547,272 -0.33(-0.70%)
Feb 02, 2022 46.46 46.74 45.92 46.50 21,793,888 +0.05(+0.10%)
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.