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

Comcast Corp (NQ: CMCSA )

39.31 +0.77 (+2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2009 6.029 6.066 5.720 5.753 93,354,008 +0.08(+1.44%)
Apr 29, 2009 5.340 5.709 5.340 5.672 85,133,024 +0.39(+7.40%)
Apr 28, 2009 5.065 5.351 5.057 5.281 52,430,488 +0.16(+3.12%)
Apr 27, 2009 5.043 5.154 4.931 5.121 64,428,444 -0.05(-0.94%)
Apr 24, 2009 5.080 5.225 4.994 5.169 51,089,744 +0.10(+2.06%)
Apr 23, 2009 5.158 5.199 4.957 5.065 72,840,728 -0.16(-3.13%)
Apr 22, 2009 5.214 5.340 5.210 5.229 52,745,716 -0.08(-1.54%)
Apr 21, 2009 5.180 5.325 5.139 5.311 55,120,880 +0.13(+2.44%)
Apr 20, 2009 5.255 5.314 5.132 5.184 54,354,992 -0.20(-3.80%)
Apr 17, 2009 5.552 5.552 5.303 5.389 71,336,376 -0.10(-1.90%)
Apr 16, 2009 5.355 5.526 5.288 5.493 68,510,400 +0.14(+2.64%)
Apr 15, 2009 5.106 5.366 5.098 5.351 62,484,668 +0.19(+3.75%)
Apr 14, 2009 5.273 5.296 5.117 5.158 63,113,112 -0.18(-3.41%)
Apr 13, 2009 5.333 5.404 5.240 5.340 36,449,464 -0.10(-1.85%)
Apr 09, 2009 5.363 5.463 5.329 5.441 57,937,568 +0.13(+2.52%)
Apr 08, 2009 5.270 5.307 5.147 5.307 59,847,256 +0.08(+1.57%)
Apr 07, 2009 5.247 5.303 5.206 5.225 67,680,800 -0.12(-2.23%)
Apr 06, 2009 5.333 5.385 5.277 5.344 50,266,456 -0.05(-0.97%)
Apr 03, 2009 5.452 5.489 5.285 5.396 63,333,704 -0.03(-0.48%)
Apr 02, 2009 5.258 5.485 5.221 5.422 80,869,608 +0.24(+4.67%)
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.