Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 44.54 46.41 44.40 46.25 37,055,016 +1.59(+3.56%)
Jan 27, 2022 42.30 46.58 42.30 44.66 52,841,012 -0.42(-0.93%)
Jan 26, 2022 46.07 46.84 44.53 45.08 36,782,288 -0.44(-0.96%)
Jan 25, 2022 45.82 46.47 45.41 45.52 34,550,984 -1.06(-2.27%)
Jan 24, 2022 47.03 47.63 45.38 46.58 44,700,124 +0.32(+0.68%)
Jan 21, 2022 46.87 47.39 46.19 46.26 35,641,744 -0.46(-0.98%)
Jan 20, 2022 46.99 48.01 46.65 46.72 21,555,192 -0.10(-0.22%)
Jan 19, 2022 46.71 47.24 46.05 46.82 19,190,630 +0.14(+0.30%)
Jan 18, 2022 47.51 47.81 46.57 46.68 25,138,234 -1.09(-2.28%)
Jan 14, 2022 47.77 0 +0.07(+0.14%)
Jan 13, 2022 47.26 48.07 46.62 47.70 19,266,340 +0.31(+0.65%)
Jan 12, 2022 47.84 48.08 47.27 47.40 19,348,262 -0.18(-0.37%)
Jan 11, 2022 47.05 47.61 46.85 47.57 19,946,760 +0.58(+1.23%)
Jan 10, 2022 46.86 47.37 46.39 47.00 21,731,820 +0.44(+0.94%)
Jan 07, 2022 46.84 47.06 46.48 46.56 19,236,454 -0.43(-0.91%)
Jan 06, 2022 46.91 47.42 46.68 46.99 19,659,272 +0.27(+0.58%)
Jan 05, 2022 47.04 47.63 46.65 46.72 22,282,036 +0.03(+0.06%)
Jan 04, 2022 47.17 47.46 46.44 46.69 26,436,836 -0.28(-0.59%)
Jan 03, 2022 46.26 47.16 46.01 46.97 22,368,926 +0.38(+0.81%)
Dec 31, 2021 47.01 47.48 46.55 46.59 13,336,875 -0.24(-0.51%)
Dec 30, 2021 46.95 47.39 46.77 46.83 12,253,563 +0.00(+0.00%)
Dec 29, 2021 46.87 47.00 46.57 46.83 15,378,201 +0.07(+0.16%)
Dec 28, 2021 46.72 47.23 46.57 46.76 10,028,330 +0.04(+0.08%)
Dec 27, 2021 46.30 46.83 45.97 46.72 17,742,176 +0.41(+0.88%)
Dec 23, 2021 45.70 46.48 45.64 46.31 19,899,598 +0.93(+2.04%)
Dec 22, 2021 45.15 45.51 44.83 45.38 33,547,776 +0.16(+0.35%)
Dec 21, 2021 45.01 45.65 44.80 45.23 21,341,688 +0.43(+0.95%)
Dec 20, 2021 44.66 45.06 44.41 44.80 20,514,118 -0.32(-0.72%)
Dec 17, 2021 44.63 45.59 44.47 45.13 44,834,980 -0.08(-0.18%)
Dec 16, 2021 44.94 45.84 44.82 45.21 30,676,896 +0.61(+1.37%)
Dec 15, 2021 44.56 45.09 44.22 44.60 24,887,452 -0.52(-1.14%)
Dec 14, 2021 42.85 45.36 42.85 45.11 37,507,796 +0.95(+2.15%)
Dec 13, 2021 44.41 44.80 43.92 44.16 32,272,362 -0.68(-1.53%)
Dec 10, 2021 44.69 44.90 44.23 44.85 30,103,324 -0.60(-1.32%)
Dec 09, 2021 45.05 45.45 44.05 45.45 37,931,852 +0.15(+0.33%)
Dec 08, 2021 45.61 46.13 44.98 45.30 39,544,916 -0.89(-1.93%)
Dec 07, 2021 48.41 49.24 45.09 46.19 49,783,160 -2.27(-4.68%)
Dec 06, 2021 48.32 49.35 48.19 48.46 24,127,192 +0.53(+1.10%)
Dec 03, 2021 47.62 48.37 47.59 47.93 24,146,960 +0.26(+0.54%)
Dec 02, 2021 46.06 48.10 45.99 47.67 28,311,370 +2.24(+4.93%)
Dec 01, 2021 47.33 47.58 45.40 45.43 22,941,526 -0.83(-1.80%)
Nov 30, 2021 47.49 47.49 46.10 46.26 34,047,960 -1.43(-3.01%)
Nov 29, 2021 47.74 47.91 47.04 47.70 20,638,426 +0.40(+0.84%)
Nov 26, 2021 47.28 47.28 46.92 47.30 13,908,851 -0.72(-1.50%)
Nov 24, 2021 48.05 48.25 47.66 48.02 10,935,156 -0.15(-0.31%)
Nov 23, 2021 47.92 48.62 47.68 48.17 21,081,376 +0.49(+1.03%)
Nov 22, 2021 47.90 48.62 47.34 47.68 19,439,794 -0.41(-0.84%)
Nov 19, 2021 48.82 48.86 47.77 48.09 19,690,020 -0.85(-1.73%)
Nov 18, 2021 49.20 49.62 48.82 48.93 16,261,701 -0.80(-1.61%)
Nov 17, 2021 49.19 49.79 48.99 49.74 15,886,958 +0.56(+1.15%)
Nov 16, 2021 49.49 49.73 49.12 49.17 13,841,042 -0.24(-0.49%)
Nov 15, 2021 49.48 49.74 49.28 49.41 10,770,913 -0.11(-0.22%)
Nov 12, 2021 49.88 49.98 49.20 49.52 13,072,166 -0.15(-0.30%)
Nov 11, 2021 50.06 50.16 49.47 49.67 12,851,857 -0.47(-0.94%)
Nov 10, 2021 49.78 50.14 17,578,834 +0.39(+0.78%)
Nov 09, 2021 49.40 49.99 49.30 49.75 14,584,460 +0.24(+0.49%)
Nov 08, 2021 49.83 50.02 49.26 49.51 14,506,356 -0.38(-0.76%)
Nov 05, 2021 49.39 50.29 49.35 49.89 19,040,338 +1.08(+2.22%)
Nov 04, 2021 48.87 49.29 48.25 48.81 17,913,734 -0.20(-0.42%)
Nov 03, 2021 48.58 49.14 48.37 49.01 17,621,772 +0.29(+0.59%)
Nov 02, 2021 48.56 49.01 48.02 48.73 16,762,823 +0.35(+0.73%)
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.