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

Comcast Corp (NQ: CMCSA )

40.27 +0.45 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 8.360 8.391 8.246 8.266 37,179,984 -0.19(-2.22%)
Aug 28, 2008 8.344 8.484 8.317 8.453 34,784,788 +0.15(+1.79%)
Aug 27, 2008 8.266 8.432 8.200 8.305 31,857,652 +0.07(+0.90%)
Aug 26, 2008 8.118 8.285 8.075 8.231 27,892,944 +0.11(+1.39%)
Aug 25, 2008 8.434 8.434 8.106 8.118 46,788,212 -0.36(-4.19%)
Aug 22, 2008 8.412 8.516 8.301 8.473 35,717,572 +0.09(+1.12%)
Aug 21, 2008 8.266 8.410 8.176 8.379 34,063,280 +0.07(+0.89%)
Aug 20, 2008 8.451 8.488 8.235 8.305 42,525,552 -0.08(-0.98%)
Aug 19, 2008 8.406 8.484 8.336 8.387 40,310,480 -0.13(-1.51%)
Aug 18, 2008 8.734 8.742 8.469 8.516 37,849,264 -0.18(-2.06%)
Aug 15, 2008 8.590 8.797 8.562 8.695 46,952,636 +0.11(+1.27%)
Aug 14, 2008 8.453 8.672 8.453 8.586 45,136,060 +0.05(+0.64%)
Aug 13, 2008 8.492 8.590 8.410 8.531 40,573,812 +0.01(+0.14%)
Aug 12, 2008 8.492 8.617 8.371 8.520 53,819,668 +0.00(+0.05%)
Aug 11, 2008 8.410 8.586 8.371 8.516 51,609,496 +0.04(+0.46%)
Aug 08, 2008 8.254 8.488 8.215 8.477 49,194,508 +0.28(+3.38%)
Aug 07, 2008 8.232 8.293 8.133 8.200 49,444,000 -0.09(-1.08%)
Aug 06, 2008 8.406 8.414 8.176 8.289 45,194,736 -0.11(-1.35%)
Aug 05, 2008 8.114 8.414 8.094 8.402 61,344,840 +0.38(+4.77%)
Aug 04, 2008 7.946 8.067 7.883 8.020 33,824,648 +0.08(+0.98%)
Aug 01, 2008 8.141 8.176 7.895 7.942 54,264,272 -0.11(-1.31%)
Jul 31, 2008 7.821 8.250 7.817 8.047 81,973,016 +0.21(+2.74%)
Jul 30, 2008 7.688 8.036 7.680 7.833 93,505,744 +0.35(+4.64%)
Jul 29, 2008 7.407 7.650 7.347 7.485 88,245,856 +0.11(+1.48%)
Jul 28, 2008 7.661 7.661 7.357 7.376 46,997,364 -0.28(-3.67%)
Jul 25, 2008 7.798 7.798 7.606 7.657 55,096,988 -0.10(-1.26%)
Jul 24, 2008 7.704 7.856 7.630 7.755 58,607,264 -0.07(-0.90%)
Jul 23, 2008 7.762 7.915 7.599 7.825 52,501,168 +0.09(+1.11%)
Jul 22, 2008 7.759 7.825 7.606 7.739 50,080,332 +0.03(+0.35%)
Jul 21, 2008 7.876 7.922 7.696 7.712 40,944,256 -0.19(-2.37%)
Jul 18, 2008 7.723 7.926 7.614 7.899 69,953,912 +0.21(+2.69%)
Jul 17, 2008 7.649 7.778 7.559 7.692 67,617,464 +0.27(+3.57%)
Jul 16, 2008 7.146 7.439 7.107 7.427 54,798,804 +0.24(+3.37%)
Jul 15, 2008 7.118 7.294 7.013 7.185 53,634,748 +0.05(+0.66%)
Jul 14, 2008 7.204 7.318 7.095 7.138 48,290,640 -0.08(-1.08%)
Jul 11, 2008 7.204 7.341 7.083 7.216 49,827,752 -0.07(-0.91%)
Jul 10, 2008 7.259 7.337 7.091 7.282 54,196,864 +0.07(+0.97%)
Jul 09, 2008 7.388 7.427 7.208 7.212 53,373,780 -0.18(-2.43%)
Jul 08, 2008 7.251 7.392 7.220 7.392 58,343,652 +0.19(+2.60%)
Jul 07, 2008 7.154 7.282 7.068 7.204 64,623,480 +0.05(+0.71%)
Jul 04, 2008 7.243 7.321 7.130 7.154 30,030,666 +0.00(+0.00%)
Jul 03, 2008 7.243 7.321 7.130 7.154 30,030,666 -0.04(-0.60%)
Jul 02, 2008 7.357 7.411 7.173 7.197 68,484,792 -0.14(-1.86%)
Jul 01, 2008 7.337 7.403 7.251 7.333 59,196,196 -0.07(-0.95%)
Jun 30, 2008 7.259 7.442 7.239 7.403 52,324,808 +0.13(+1.82%)
Jun 27, 2008 7.259 7.353 7.212 7.271 101,882,472 +0.01(+0.11%)
Jun 26, 2008 7.425 7.435 7.259 7.263 58,093,156 -0.25(-3.37%)
Jun 25, 2008 7.423 7.606 7.415 7.517 52,662,408 +0.11(+1.48%)
Jun 24, 2008 7.423 7.470 7.349 7.407 85,256,224 -0.07(-0.89%)
Jun 23, 2008 7.700 7.805 7.458 7.474 67,453,128 -0.21(-2.79%)
Jun 20, 2008 8.001 8.008 7.618 7.688 98,455,960 -0.33(-4.14%)
Jun 19, 2008 7.954 8.090 7.833 8.020 59,861,408 +0.04(+0.44%)
Jun 18, 2008 8.184 8.207 7.958 7.985 58,463,908 -0.25(-3.08%)
Jun 17, 2008 8.285 8.340 8.207 8.239 41,475,396 -0.07(-0.80%)
Jun 16, 2008 8.406 8.430 8.207 8.305 58,620,496 -0.18(-2.12%)
Jun 13, 2008 8.402 8.516 8.356 8.484 51,148,868 +0.15(+1.83%)
Jun 12, 2008 8.445 8.465 8.278 8.332 45,058,748 -0.06(-0.70%)
Jun 11, 2008 8.430 8.504 8.360 8.391 62,577,816 -0.09(-1.10%)
Jun 10, 2008 8.508 8.590 8.426 8.484 54,464,468 -0.09(-1.00%)
Jun 09, 2008 8.578 8.641 8.502 8.570 48,194,816 +0.01(+0.09%)
Jun 06, 2008 8.832 8.836 8.562 8.562 55,232,588 -0.30(-3.43%)
Jun 05, 2008 8.789 8.922 8.773 8.867 34,350,096 +0.04(+0.40%)
Jun 04, 2008 8.625 8.867 8.625 8.832 48,985,208 +0.14(+1.62%)
Jun 03, 2008 8.818 8.840 8.598 8.691 54,231,064 -0.10(-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.