Skip to main content

Comcast Corp (NQ: CMCSA )

39.82 +0.54 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 13.71 13.75 13.56 13.60 29,896,926 -0.04(-0.30%)
Aug 30, 2012 13.70 13.75 13.59 13.64 24,327,228 -0.13(-0.94%)
Aug 29, 2012 13.78 13.85 13.74 13.77 17,131,580 -0.01(-0.06%)
Aug 27, 2012 13.76 13.82 13.72 13.77 21,622,600 +0.01(+0.06%)
Aug 24, 2012 13.73 13.85 13.65 13.77 34,620,792 +0.00(+0.01%)
Aug 23, 2012 13.73 13.79 13.71 13.76 18,974,910 -0.01(-0.07%)
Aug 22, 2012 13.76 13.85 13.75 13.77 27,770,230 -0.03(-0.21%)
Aug 21, 2012 13.75 13.89 13.73 13.80 29,504,748 +0.06(+0.41%)
Aug 20, 2012 13.73 13.83 13.68 13.75 19,789,594 -0.05(-0.35%)
Aug 17, 2012 13.90 13.90 13.74 13.79 26,150,144 -0.05(-0.35%)
Aug 16, 2012 13.93 13.94 13.81 13.84 25,137,664 -0.02(-0.15%)
Aug 15, 2012 13.94 13.96 13.79 13.86 26,166,358 -0.07(-0.48%)
Aug 14, 2012 14.12 14.15 13.92 13.93 30,739,404 -0.08(-0.56%)
Aug 13, 2012 14.05 14.05 13.87 14.01 28,525,830 -0.07(-0.52%)
Aug 10, 2012 14.00 14.09 13.91 14.08 19,475,646 +0.07(+0.52%)
Aug 09, 2012 14.00 14.08 13.93 14.01 28,932,916 +0.02(+0.12%)
Aug 08, 2012 14.00 14.05 13.84 13.99 32,931,498 -0.02(-0.12%)
Aug 07, 2012 14.22 14.26 13.99 14.01 46,096,520 -0.16(-1.12%)
Aug 06, 2012 14.05 14.22 13.95 14.17 30,679,278 +0.13(+0.95%)
Aug 03, 2012 14.01 14.23 13.97 14.03 52,910,968 +0.20(+1.44%)
Aug 02, 2012 13.58 13.97 13.54 13.84 59,006,496 +0.23(+1.70%)
Aug 01, 2012 13.62 13.79 13.58 13.60 54,640,016 +0.41(+3.07%)
Jul 31, 2012 13.06 13.27 13.05 13.20 48,111,516 +0.14(+1.06%)
Jul 30, 2012 13.10 13.20 13.01 13.06 23,912,608 -0.03(-0.23%)
Jul 27, 2012 12.93 13.12 12.87 13.09 37,224,292 +0.28(+2.15%)
Jul 26, 2012 12.94 13.08 12.79 12.82 43,152,700 +0.10(+0.78%)
Jul 25, 2012 12.79 12.80 12.61 12.72 21,347,744 -0.02(-0.13%)
Jul 24, 2012 12.75 12.77 12.59 12.73 33,642,128 +0.01(+0.10%)
Jul 23, 2012 12.83 12.89 12.69 12.72 34,904,304 -0.33(-2.52%)
Jul 20, 2012 13.09 13.15 13.00 13.05 30,537,902 -0.08(-0.62%)
Jul 19, 2012 13.13 13.29 13.05 13.13 27,921,886 -0.00(-0.03%)
Jul 18, 2012 13.08 13.15 12.96 13.13 27,862,972 +0.02(+0.19%)
Jul 17, 2012 12.93 13.14 12.87 13.11 32,947,854 +0.20(+1.57%)
Jul 16, 2012 12.85 12.92 12.79 12.91 24,664,120 -0.02(-0.13%)
Jul 13, 2012 12.62 12.94 12.61 12.92 25,809,640 +0.31(+2.48%)
Jul 12, 2012 12.74 12.76 12.59 12.61 43,776,932 -0.26(-1.99%)
Jul 11, 2012 12.69 12.90 12.68 12.87 34,697,216 +0.15(+1.21%)
Jul 10, 2012 12.78 12.96 12.64 12.71 31,567,514 +0.03(+0.26%)
Jul 09, 2012 12.75 12.78 12.66 12.68 26,280,126 -0.04(-0.29%)
Jul 06, 2012 12.69 12.90 12.65 12.72 25,582,114 -0.04(-0.29%)
Jul 05, 2012 12.94 13.00 12.74 12.75 24,153,262 -0.24(-1.81%)
Jul 03, 2012 13.07 13.14 12.94 12.99 19,806,650 -0.09(-0.70%)
Jul 02, 2012 13.02 13.18 12.96 13.08 28,996,764 +0.12(+0.89%)
Jun 29, 2012 12.79 12.97 12.65 12.96 39,803,604 +0.41(+3.27%)
Jun 28, 2012 12.47 12.57 12.36 12.55 30,390,134 +0.00(+0.00%)
Jun 27, 2012 12.44 12.66 12.42 12.55 34,656,940 +0.19(+1.52%)
Jun 26, 2012 12.28 12.41 12.20 12.37 25,702,204 +0.10(+0.82%)
Jun 25, 2012 12.41 12.42 12.22 12.26 28,683,168 -0.20(-1.64%)
Jun 22, 2012 12.44 12.52 12.36 12.47 45,195,160 +0.06(+0.51%)
Jun 21, 2012 12.67 12.67 12.39 12.41 35,265,296 -0.21(-1.65%)
Jun 20, 2012 12.65 12.69 12.49 12.61 37,985,228 -0.05(-0.38%)
Jun 19, 2012 12.64 12.80 12.56 12.66 33,100,106 +0.06(+0.48%)
Jun 18, 2012 12.58 12.70 12.53 12.60 30,076,450 +0.03(+0.23%)
Jun 15, 2012 12.48 12.61 12.38 12.57 51,959,936 +0.15(+1.24%)
Jun 14, 2012 12.17 12.45 12.16 12.42 38,150,844 +0.30(+2.43%)
Jun 13, 2012 12.29 12.31 12.05 12.12 34,678,948 -0.19(-1.54%)
Jun 12, 2012 12.19 12.32 12.10 12.31 61,756,492 +0.21(+1.70%)
Jun 11, 2012 12.31 12.37 12.09 12.11 29,350,730 -0.13(-1.09%)
Jun 08, 2012 12.06 12.27 12.06 12.24 37,628,564 +0.11(+0.87%)
Jun 07, 2012 12.17 12.25 12.10 12.14 41,749,108 +0.10(+0.86%)
Jun 06, 2012 11.78 12.04 11.74 12.03 32,717,940 +0.29(+2.50%)
Jun 05, 2012 11.69 11.77 11.65 11.74 34,013,364 +0.03(+0.28%)
Jun 04, 2012 11.61 11.75 11.58 11.71 52,526,112 +0.13(+1.12%)
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.