Skip to main content

Comcast Corp (NQ: CMCSA )

39.84 +0.56 (+1.43%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 28.87 28.87 27.58 27.62 33,361,142 -1.04(-3.61%)
Sep 29, 2022 29.06 29.06 28.25 28.66 30,260,422 -0.69(-2.34%)
Sep 28, 2022 28.89 29.56 28.63 29.35 28,038,256 +0.85(+2.97%)
Sep 27, 2022 29.46 29.58 28.25 28.50 36,504,328 -0.59(-2.04%)
Sep 26, 2022 29.82 30.00 28.75 29.09 37,812,568 -0.89(-2.98%)
Sep 23, 2022 30.49 30.52 29.62 29.99 29,144,610 -0.59(-1.94%)
Sep 22, 2022 30.70 31.00 30.42 30.58 26,738,472 -0.22(-0.70%)
Sep 21, 2022 32.04 32.11 30.78 30.80 39,002,592 -1.07(-3.37%)
Sep 20, 2022 32.01 32.24 31.64 31.87 28,269,128 -0.58(-1.80%)
Sep 19, 2022 32.36 32.75 32.02 32.45 24,902,442 -0.06(-0.17%)
Sep 16, 2022 32.11 32.69 31.96 32.51 55,525,948 +0.49(+1.53%)
Sep 15, 2022 32.45 32.59 31.76 32.02 39,283,980 -0.44(-1.36%)
Sep 14, 2022 32.05 32.69 31.69 32.46 33,758,892 +0.95(+3.02%)
Sep 13, 2022 33.03 33.11 31.47 31.51 38,181,856 -2.10(-6.25%)
Sep 12, 2022 33.64 33.81 33.31 33.61 23,126,428 +0.24(+0.73%)
Sep 09, 2022 32.44 33.43 32.34 33.37 30,045,686 +1.00(+3.08%)
Sep 08, 2022 32.88 32.88 31.78 32.37 41,488,064 -0.57(-1.74%)
Sep 07, 2022 32.75 33.04 32.58 32.94 35,238,848 +0.23(+0.69%)
Sep 06, 2022 33.89 33.89 32.57 32.72 31,685,394 -0.96(-2.85%)
Sep 02, 2022 34.79 34.88 33.58 33.68 21,381,934 -1.07(-3.09%)
Sep 01, 2022 34.05 34.78 34.04 34.75 24,132,904 +0.67(+1.96%)
Aug 31, 2022 34.15 34.35 33.93 34.08 34,483,184 +0.44(+1.32%)
Aug 30, 2022 34.39 34.43 33.54 33.64 25,166,270 -0.54(-1.57%)
Aug 29, 2022 34.58 34.73 34.14 34.18 24,732,538 -0.48(-1.39%)
Aug 26, 2022 35.55 35.86 34.64 34.66 23,085,814 -0.75(-2.13%)
Aug 25, 2022 35.12 35.52 34.88 35.41 22,903,708 +0.46(+1.32%)
Aug 24, 2022 35.04 35.47 34.91 34.95 18,758,720 -0.12(-0.35%)
Aug 23, 2022 35.46 35.60 35.05 35.07 17,096,060 -0.36(-1.01%)
Aug 22, 2022 36.38 36.38 35.36 35.43 22,722,378 -1.00(-2.74%)
Aug 19, 2022 36.16 36.53 35.92 36.43 20,909,110 +0.07(+0.18%)
Aug 18, 2022 36.99 37.12 36.17 36.36 30,830,316 -0.61(-1.66%)
Aug 17, 2022 37.65 37.75 36.81 36.98 19,586,388 -1.04(-2.73%)
Aug 16, 2022 37.82 38.20 37.61 38.01 18,731,934 -0.20(-0.52%)
Aug 15, 2022 37.29 38.27 37.11 38.21 20,180,286 +0.54(+1.43%)
Aug 12, 2022 37.46 37.74 37.14 37.67 17,976,612 +0.56(+1.52%)
Aug 11, 2022 36.89 37.52 36.85 37.11 15,994,450 +0.41(+1.13%)
Aug 10, 2022 36.51 36.80 36.32 36.69 19,562,360 +0.75(+2.10%)
Aug 09, 2022 36.34 36.49 35.66 35.94 18,623,668 -0.41(-1.11%)
Aug 08, 2022 36.51 37.09 36.27 36.34 16,672,673 +0.30(+0.84%)
Aug 05, 2022 35.57 36.19 35.57 36.04 22,034,600 -0.62(-1.70%)
Aug 04, 2022 36.33 36.94 36.13 36.66 21,144,750 +0.42(+1.17%)
Aug 03, 2022 35.62 36.39 35.45 36.24 30,712,486 +0.75(+2.12%)
Aug 02, 2022 35.40 35.85 35.26 35.49 27,141,666 +0.16(+0.45%)
Aug 01, 2022 34.88 35.43 34.62 35.33 28,219,308 -0.01(-0.03%)
Jul 29, 2022 36.82 36.83 34.44 35.34 57,655,028 -1.78(-4.80%)
Jul 28, 2022 37.29 37.97 36.71 37.12 49,502,548 -3.73(-9.13%)
Jul 27, 2022 40.03 41.17 39.96 40.85 29,120,966 +0.61(+1.52%)
Jul 26, 2022 39.75 40.35 39.75 40.23 26,948,568 +0.24(+0.59%)
Jul 25, 2022 40.39 40.39 39.70 40.00 17,883,818 -0.12(-0.31%)
Jul 22, 2022 39.94 40.41 39.76 40.12 25,587,696 +0.31(+0.78%)
Jul 21, 2022 39.16 39.91 38.75 39.81 20,733,704 +0.42(+1.08%)
Jul 20, 2022 39.01 39.54 38.56 39.39 17,837,094 +0.48(+1.23%)
Jul 19, 2022 38.69 38.99 38.49 38.91 16,046,299 +0.73(+1.90%)
Jul 18, 2022 38.52 38.78 38.09 38.18 17,636,168 -0.34(-0.88%)
Jul 15, 2022 37.62 38.55 37.57 38.52 23,511,006 +1.24(+3.34%)
Jul 14, 2022 36.98 37.34 36.77 37.28 17,479,348 -0.28(-0.75%)
Jul 13, 2022 37.08 37.81 36.70 37.56 18,041,360 +0.12(+0.33%)
Jul 12, 2022 37.04 38.01 36.85 37.44 26,331,176 +0.55(+1.48%)
Jul 11, 2022 37.49 37.62 36.74 36.89 22,251,656 -0.74(-1.98%)
Jul 08, 2022 37.59 37.87 37.20 37.63 13,909,909 +0.02(+0.05%)
Jul 07, 2022 37.40 37.76 37.11 37.62 20,193,862 +0.10(+0.28%)
Jul 06, 2022 37.64 37.78 37.30 37.51 21,247,886 +0.01(+0.03%)
Jul 05, 2022 37.06 37.51 36.65 37.50 20,514,306 -0.19(-0.50%)
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.