Skip to main content

Comcast Corp (NQ: CMCSA )

40.00 +0.60 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 39.78 40.07 39.44 40.00 16,930,436 +0.60(+1.52%)
Aug 11, 2022 39.17 39.84 39.13 39.40 15,063,629 +0.44(+1.13%)
Aug 10, 2022 38.77 39.07 38.56 38.96 18,423,900 +0.80(+2.10%)
Aug 09, 2022 38.59 38.74 37.86 38.16 17,539,836 -0.43(-1.11%)
Aug 08, 2022 38.77 39.38 38.51 38.59 15,702,382 +0.32(+0.84%)
Aug 05, 2022 37.77 38.42 37.77 38.27 20,752,264 -0.66(-1.70%)
Aug 04, 2022 38.58 39.22 38.36 38.93 19,914,200 +0.45(+1.17%)
Aug 03, 2022 37.82 38.64 37.64 38.48 28,925,128 +0.80(+2.12%)
Aug 02, 2022 37.59 38.06 37.44 37.68 25,562,116 +0.17(+0.45%)
Aug 01, 2022 37.03 37.62 36.76 37.51 26,577,044 -0.01(-0.03%)
Jul 29, 2022 39.09 39.11 36.57 37.52 54,299,708 -1.89(-4.80%)
Jul 28, 2022 39.59 40.32 38.98 39.41 46,621,672 -3.96(-9.13%)
Jul 27, 2022 42.50 43.72 42.43 43.37 27,426,228 +0.65(+1.52%)
Jul 26, 2022 42.21 42.84 42.21 42.72 25,380,256 +0.25(+0.59%)
Jul 25, 2022 42.89 42.89 42.15 42.47 16,843,042 -0.13(-0.31%)
Jul 22, 2022 42.41 42.91 42.22 42.60 24,098,582 +0.33(+0.78%)
Jul 21, 2022 41.58 42.38 41.14 42.27 19,527,076 +0.45(+1.08%)
Jul 20, 2022 41.42 41.98 40.95 41.82 16,799,038 +0.51(+1.23%)
Jul 19, 2022 41.08 41.40 40.87 41.31 15,112,461 +0.77(+1.90%)
Jul 18, 2022 40.90 41.18 40.44 40.54 16,609,805 -0.36(-0.88%)
Jul 15, 2022 39.94 40.93 39.89 40.90 22,142,748 +1.32(+3.34%)
Jul 14, 2022 39.27 39.65 39.05 39.58 16,462,111 -0.30(-0.75%)
Jul 13, 2022 39.37 40.15 38.97 39.88 16,991,416 +0.13(+0.33%)
Jul 12, 2022 39.33 40.36 39.13 39.75 24,798,794 +0.58(+1.48%)
Jul 11, 2022 39.81 39.94 39.01 39.17 20,956,688 -0.79(-1.98%)
Jul 08, 2022 39.91 40.21 39.50 39.96 13,100,401 +0.02(+0.05%)
Jul 07, 2022 39.71 40.09 39.41 39.94 19,018,650 +0.11(+0.28%)
Jul 06, 2022 39.97 40.11 39.61 39.83 20,011,334 +0.01(+0.03%)
Jul 05, 2022 39.35 39.83 38.91 39.82 19,320,446 -0.47(-1.17%)
Jul 01, 2022 39.37 40.38 39.28 40.29 16,209,597 +1.05(+2.68%)
Jun 30, 2022 39.01 39.66 38.50 39.24 21,567,564 -0.09(-0.23%)
Jun 29, 2022 39.28 39.41 38.76 39.33 16,995,900 +0.20(+0.51%)
Jun 28, 2022 40.03 40.57 39.10 39.13 17,305,936 -0.70(-1.76%)
Jun 27, 2022 39.63 40.02 39.50 39.83 18,156,830 +0.23(+0.58%)
Jun 24, 2022 38.92 39.63 38.91 39.60 26,686,928 +0.49(+1.25%)
Jun 23, 2022 38.93 39.20 38.47 39.11 27,385,524 +0.21(+0.54%)
Jun 22, 2022 38.34 39.33 38.18 38.90 26,818,012 +0.42(+1.09%)
Jun 21, 2022 38.99 39.30 38.28 38.48 29,213,844 -0.23(-0.59%)
Jun 17, 2022 37.91 38.81 37.91 38.71 52,194,384 +0.80(+2.11%)
Jun 16, 2022 39.50 39.53 37.56 37.91 36,039,496 -2.22(-5.53%)
Jun 15, 2022 40.33 40.92 39.71 40.13 31,882,380 +0.29(+0.73%)
Jun 14, 2022 40.46 40.95 39.62 39.84 23,704,360 -0.36(-0.90%)
Jun 13, 2022 41.04 41.19 40.07 40.20 32,046,816 -1.43(-3.44%)
Jun 10, 2022 41.82 42.02 41.52 41.63 21,302,360 -0.55(-1.30%)
Jun 09, 2022 42.75 43.05 42.16 42.18 21,662,670 -0.66(-1.54%)
Jun 08, 2022 42.52 43.43 42.41 42.84 17,198,816 +0.21(+0.49%)
Jun 07, 2022 41.95 42.71 41.73 42.63 14,484,989 +0.35(+0.83%)
Jun 06, 2022 43.10 43.33 42.01 42.28 20,144,110 -0.65(-1.51%)
Jun 03, 2022 43.67 43.77 42.80 42.93 19,670,736 -0.87(-1.99%)
Jun 02, 2022 43.56 43.84 42.99 43.80 16,742,789 -0.13(-0.30%)
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.