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 (%)
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.