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

Comcast Corp (NQ: CMCSA )

38.57 +0.70 (+1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2009 5.508 5.523 5.415 5.456 44,368,896 -0.08(-1.48%)
Nov 27, 2009 5.456 5.579 5.404 5.538 20,303,854 -0.07(-1.26%)
Nov 25, 2009 5.623 5.634 5.571 5.608 29,362,204 -0.02(-0.33%)
Nov 24, 2009 5.601 5.645 5.545 5.627 71,520,360 +0.01(+0.20%)
Nov 23, 2009 5.642 5.712 5.508 5.616 99,785,376 +0.03(+0.53%)
Nov 20, 2009 5.593 5.616 5.560 5.586 90,381,056 -0.01(-0.20%)
Nov 19, 2009 5.612 5.614 5.456 5.597 74,200,432 -0.03(-0.59%)
Nov 18, 2009 5.739 5.772 5.616 5.631 62,465,992 -0.14(-2.45%)
Nov 17, 2009 5.880 5.884 5.701 5.772 52,192,904 -0.13(-2.15%)
Nov 16, 2009 5.772 5.902 5.750 5.899 95,557,272 +0.16(+2.72%)
Nov 13, 2009 5.701 5.768 5.649 5.742 70,689,248 +0.04(+0.65%)
Nov 12, 2009 5.638 5.746 5.618 5.705 85,646,544 +0.09(+1.52%)
Nov 11, 2009 5.582 5.623 5.526 5.619 59,193,376 +0.09(+1.68%)
Nov 10, 2009 5.645 5.660 5.497 5.526 61,883,036 -0.11(-1.98%)
Nov 09, 2009 5.482 5.642 5.448 5.638 79,971,984 +0.21(+3.84%)
Nov 06, 2009 5.296 5.497 5.216 5.430 75,956,968 +0.15(+2.75%)
Nov 05, 2009 5.303 5.340 5.191 5.285 87,346,560 +0.05(+1.00%)
Nov 04, 2009 5.471 5.493 5.210 5.232 120,197,344 -0.17(-3.10%)
Nov 03, 2009 5.437 5.482 5.299 5.400 70,960,352 +0.00(+0.00%)
Nov 02, 2009 5.363 5.489 5.307 5.400 64,698,400 +0.00(+0.07%)
Oct 30, 2009 5.541 5.601 5.381 5.396 66,566,420 -0.19(-3.40%)
Oct 29, 2009 5.471 5.619 5.437 5.586 51,964,308 +0.13(+2.46%)
Oct 28, 2009 5.471 5.504 5.359 5.452 62,595,432 -0.02(-0.41%)
Oct 27, 2009 5.549 5.631 5.437 5.474 48,917,760 -0.05(-0.88%)
Oct 26, 2009 5.567 5.701 5.471 5.523 53,173,720 -0.08(-1.46%)
Oct 23, 2009 5.634 5.772 5.575 5.605 64,158,732 -0.17(-2.96%)
Oct 22, 2009 5.657 5.802 5.597 5.776 56,867,620 +0.15(+2.71%)
Oct 21, 2009 5.675 5.839 5.622 5.623 51,626,588 -0.09(-1.63%)
Oct 20, 2009 5.642 5.794 5.636 5.716 69,614,648 -0.03(-0.52%)
Oct 19, 2009 5.705 5.768 5.612 5.746 63,486,536 +0.07(+1.18%)
Oct 16, 2009 5.712 5.727 5.593 5.679 71,276,944 -0.00(-0.07%)
Oct 15, 2009 5.772 5.845 5.679 5.683 82,374,128 -0.03(-0.59%)
Oct 14, 2009 5.765 5.783 5.679 5.716 67,787,480 +0.00(+0.00%)
Oct 13, 2009 5.716 5.820 5.668 5.716 69,518,928 +0.03(+0.52%)
Oct 12, 2009 5.779 5.802 5.641 5.686 40,546,692 -0.10(-1.74%)
Oct 09, 2009 5.806 5.828 5.720 5.787 47,835,684 -0.04(-0.64%)
Oct 08, 2009 5.798 5.884 5.772 5.824 60,684,040 +0.04(+0.77%)
Oct 07, 2009 5.705 5.791 5.672 5.779 49,603,992 +0.03(+0.45%)
Oct 06, 2009 5.739 5.858 5.694 5.753 69,681,448 +0.04(+0.78%)
Oct 05, 2009 5.716 5.802 5.638 5.709 79,591,864 +0.04(+0.66%)
Oct 02, 2009 5.872 5.876 5.634 5.672 121,906,080 -0.16(-2.74%)
Oct 01, 2009 6.100 6.252 5.802 5.832 184,952,112 -0.45(-7.17%)
Sep 30, 2009 6.464 6.472 6.237 6.282 73,237,136 -0.19(-2.88%)
Sep 29, 2009 6.341 6.487 6.330 6.468 79,761,024 +0.13(+2.00%)
Sep 28, 2009 6.260 6.345 6.230 6.341 43,364,476 +0.13(+2.10%)
Sep 25, 2009 6.211 6.260 6.148 6.211 47,673,156 -0.01(-0.18%)
Sep 24, 2009 6.300 6.319 6.163 6.222 62,596,020 -0.04(-0.71%)
Sep 23, 2009 6.427 6.431 6.256 6.267 99,761,136 -0.14(-2.15%)
Sep 22, 2009 6.425 6.490 6.379 6.405 44,895,684 -0.02(-0.29%)
Sep 21, 2009 6.412 6.446 6.360 6.423 38,818,668 -0.01(-0.17%)
Sep 18, 2009 6.382 6.477 6.300 6.434 86,256,128 +0.09(+1.41%)
Sep 17, 2009 6.505 6.509 6.323 6.345 67,069,840 -0.19(-2.85%)
Sep 16, 2009 6.472 6.580 6.382 6.531 63,239,812 +0.05(+0.75%)
Sep 15, 2009 6.468 6.527 6.420 6.483 66,696,892 -0.01(-0.11%)
Sep 14, 2009 6.341 6.490 6.297 6.490 57,946,528 +0.09(+1.34%)
Sep 11, 2009 6.367 6.420 6.323 6.405 52,485,396 +0.02(+0.35%)
Sep 10, 2009 6.233 6.382 6.226 6.382 68,190,032 +0.11(+1.78%)
Sep 09, 2009 6.133 6.282 6.081 6.271 71,468,144 +0.14(+2.31%)
Sep 08, 2009 6.085 6.166 6.047 6.129 54,075,112 +0.05(+0.86%)
Sep 04, 2009 5.768 6.107 5.724 6.077 77,529,744 +0.32(+5.49%)
Sep 03, 2009 5.735 5.787 5.694 5.761 55,942,492 +0.02(+0.39%)
Sep 02, 2009 5.631 5.779 5.601 5.739 59,474,704 +0.10(+1.78%)
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.