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

Comcast Corp (NQ: CMCSA )

40.36 -0.21 (-0.52%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Aug 31, 2009 5.791 5.858 5.668 5.701 56,853,452 -0.15(-2.48%)
Aug 28, 2009 5.802 5.902 5.753 5.846 54,937,300 +0.06(+1.03%)
Aug 27, 2009 5.619 5.817 5.571 5.787 70,498,984 +0.15(+2.71%)
Aug 26, 2009 5.657 5.712 5.605 5.634 64,156,352 -0.03(-0.46%)
Aug 25, 2009 5.627 5.776 5.619 5.660 71,171,232 +0.04(+0.73%)
Aug 24, 2009 5.601 5.683 5.586 5.619 50,327,940 +0.01(+0.20%)
Aug 21, 2009 5.519 5.645 5.392 5.608 70,489,208 +0.19(+3.57%)
Aug 20, 2009 5.418 5.474 5.385 5.415 67,326,688 -0.02(-0.41%)
Aug 19, 2009 5.273 5.463 5.258 5.437 67,182,384 +0.10(+1.88%)
Aug 18, 2009 5.411 5.437 5.322 5.337 58,682,836 -0.08(-1.51%)
Aug 17, 2009 5.430 5.459 5.374 5.418 46,193,552 -0.09(-1.69%)
Aug 14, 2009 5.545 5.601 5.374 5.512 44,601,744 -0.05(-0.94%)
Aug 13, 2009 5.519 5.593 5.448 5.564 62,213,140 +0.04(+0.67%)
Aug 12, 2009 5.493 5.586 5.493 5.526 59,812,472 +0.03(+0.61%)
Aug 11, 2009 5.601 5.601 5.467 5.493 48,031,316 -0.09(-1.60%)
Aug 10, 2009 5.552 5.642 5.504 5.582 57,478,036 +0.01(+0.27%)
Aug 07, 2009 5.590 5.694 5.534 5.567 84,387,216 -0.03(-0.60%)
Aug 06, 2009 5.742 5.806 5.560 5.601 66,852,412 -0.00(-0.07%)
Aug 05, 2009 5.664 5.698 5.541 5.605 60,006,212 -0.13(-2.21%)
Aug 04, 2009 5.590 5.835 5.590 5.731 90,033,712 +0.10(+1.78%)
Aug 03, 2009 5.545 5.642 5.496 5.631 46,533,540 +0.10(+1.82%)
Jul 31, 2009 5.579 5.616 5.482 5.530 45,933,216 -0.06(-1.07%)
Jul 30, 2009 5.515 5.660 5.489 5.590 61,620,744 +0.16(+2.95%)
Jul 29, 2009 5.530 5.580 5.381 5.430 44,337,536 -0.11(-2.01%)
Jul 28, 2009 5.530 5.567 5.478 5.541 50,384,412 +0.00(+0.00%)
Jul 27, 2009 5.389 5.549 5.329 5.541 50,632,248 +0.15(+2.69%)
Jul 24, 2009 5.370 5.407 5.299 5.396 31,479,124 +0.00(+0.07%)
Jul 23, 2009 5.273 5.411 5.214 5.392 51,771,804 +0.13(+2.40%)
Jul 22, 2009 5.314 5.329 5.232 5.266 38,048,544 -0.06(-1.12%)
Jul 21, 2009 5.415 5.448 5.236 5.325 43,142,500 -0.07(-1.31%)
Jul 20, 2009 5.244 5.404 5.244 5.396 35,252,384 +0.13(+2.47%)
Jul 17, 2009 5.288 5.288 5.173 5.266 33,535,448 -0.00(-0.07%)
Jul 16, 2009 5.255 5.288 5.178 5.270 30,662,642 +0.02(+0.43%)
Jul 15, 2009 5.087 5.255 5.043 5.247 42,251,820 +0.20(+3.98%)
Jul 14, 2009 5.028 5.095 5.005 5.046 34,009,976 +0.01(+0.30%)
Jul 13, 2009 4.927 5.039 4.853 5.031 45,465,876 +0.10(+1.96%)
Jul 10, 2009 4.961 5.020 4.868 4.935 38,193,812 -0.05(-0.97%)
Jul 09, 2009 5.046 5.087 4.950 4.983 43,373,884 -0.04(-0.81%)
Jul 08, 2009 4.972 5.076 4.957 5.024 70,150,240 +0.07(+1.50%)
Jul 07, 2009 5.147 5.154 4.935 4.950 70,081,000 -0.22(-4.32%)
Jul 06, 2009 5.128 5.214 5.110 5.173 39,952,412 +0.00(+0.07%)
Jul 02, 2009 5.325 5.385 5.136 5.169 49,823,376 -0.22(-4.01%)
Jul 01, 2009 5.370 5.508 5.366 5.385 41,140,872 +0.00(+0.07%)
Jun 30, 2009 5.344 5.396 5.262 5.381 49,664,396 +0.04(+0.70%)
Jun 29, 2009 5.296 5.366 5.247 5.344 35,564,680 +0.05(+0.98%)
Jun 26, 2009 5.292 5.363 5.218 5.292 86,249,560 -0.05(-0.97%)
Jun 25, 2009 5.251 5.389 5.098 5.344 53,391,424 +0.20(+3.83%)
Jun 24, 2009 5.124 5.225 5.106 5.147 73,075,320 +0.01(+0.29%)
Jun 23, 2009 5.069 5.199 5.069 5.132 56,565,304 +0.06(+1.25%)
Jun 22, 2009 5.080 5.145 4.979 5.069 62,656,224 -0.09(-1.80%)
Jun 19, 2009 5.210 5.240 5.113 5.162 60,721,264 +0.00(+0.00%)
Jun 18, 2009 5.162 5.247 5.110 5.162 43,786,732 +0.00(+0.07%)
Jun 17, 2009 5.069 5.199 5.031 5.158 69,159,888 +0.12(+2.44%)
Jun 16, 2009 5.151 5.203 5.002 5.035 74,869,136 -0.11(-2.10%)
Jun 15, 2009 5.281 5.285 5.098 5.143 63,439,008 -0.20(-3.69%)
Jun 12, 2009 5.340 5.359 5.225 5.340 45,863,524 -0.06(-1.10%)
Jun 11, 2009 5.296 5.512 5.292 5.400 54,988,504 +0.08(+1.54%)
Jun 10, 2009 5.430 5.445 5.191 5.318 50,238,276 -0.04(-0.76%)
Jun 09, 2009 5.351 5.418 5.270 5.359 46,302,564 +0.02(+0.35%)
Jun 08, 2009 5.292 5.418 5.147 5.340 43,747,660 +0.09(+1.70%)
Jun 05, 2009 5.433 5.448 5.184 5.251 47,342,204 -0.13(-2.49%)
Jun 04, 2009 5.296 5.396 5.218 5.385 50,522,404 +0.10(+1.97%)
Jun 03, 2009 5.162 5.378 5.191 5.281 47,386,912 -0.10(-1.87%)
Jun 02, 2009 5.162 5.441 5.154 5.381 75,784,752 +0.20(+3.88%)
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.