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, 2018 32.06 32.06 32.06 0 +0.27(+0.85%)
Aug 30, 2018 31.68 31.81 31.56 31.79 12,187,561 -0.06(-0.19%)
Aug 29, 2018 31.44 31.98 31.39 31.85 15,482,106 +0.35(+1.10%)
Aug 28, 2018 31.78 31.80 31.38 31.51 12,477,897 -0.07(-0.22%)
Aug 27, 2018 31.76 31.81 31.55 31.58 13,796,707 -0.06(-0.19%)
Aug 24, 2018 30.66 31.89 30.61 31.64 28,268,558 +1.03(+3.37%)
Aug 23, 2018 30.67 30.75 30.56 30.61 13,253,210 -0.15(-0.48%)
Aug 22, 2018 30.94 30.98 30.73 30.75 9,174,317 -0.23(-0.73%)
Aug 21, 2018 30.73 31.21 30.71 30.98 13,160,836 +0.27(+0.87%)
Aug 20, 2018 30.94 30.96 30.60 30.71 11,488,741 -0.15(-0.48%)
Aug 17, 2018 30.82 31.07 30.64 30.86 13,936,529 -0.05(-0.17%)
Aug 16, 2018 30.38 31.07 30.34 30.91 18,914,946 +0.60(+1.97%)
Aug 15, 2018 30.51 30.57 30.05 30.31 17,730,176 -0.36(-1.19%)
Aug 14, 2018 30.42 30.76 30.37 30.67 12,089,938 +0.30(+1.00%)
Aug 13, 2018 30.44 30.50 30.15 30.37 18,356,544 -0.03(-0.11%)
Aug 10, 2018 30.56 30.63 30.29 30.41 13,699,091 -0.36(-1.16%)
Aug 09, 2018 30.42 31.04 30.38 30.76 19,755,170 +0.38(+1.26%)
Aug 08, 2018 30.74 30.76 30.24 30.38 14,188,294 -0.30(-0.99%)
Aug 07, 2018 30.73 30.79 30.50 30.68 12,635,978 +0.07(+0.23%)
Aug 06, 2018 30.85 31.00 30.59 30.61 13,945,644 -0.08(-0.25%)
Aug 03, 2018 30.28 30.71 30.10 30.69 19,020,228 +0.67(+2.22%)
Aug 02, 2018 30.48 30.51 30.01 30.02 22,197,758 -0.66(-2.15%)
Aug 01, 2018 31.12 31.12 30.61 30.68 23,254,176 -0.33(-1.06%)
Jul 31, 2018 30.90 31.28 30.80 31.01 24,971,768 +0.28(+0.90%)
Jul 30, 2018 30.39 30.94 30.35 30.73 25,246,790 +0.33(+1.08%)
Jul 27, 2018 30.20 30.86 30.13 30.41 26,174,646 +0.29(+0.95%)
Jul 26, 2018 30.20 30.42 29.27 30.12 46,486,724 +1.15(+3.98%)
Jul 25, 2018 28.94 29.05 28.44 28.97 25,450,290 +0.03(+0.09%)
Jul 24, 2018 29.72 28.91 28.94 25,144,476 -0.68(-2.28%)
Jul 23, 2018 29.61 29.73 29.31 29.62 25,769,176 -0.11(-0.38%)
Jul 20, 2018 30.14 30.28 29.72 29.73 28,406,618 -0.53(-1.75%)
Jul 19, 2018 30.46 30.59 30.11 30.26 48,027,280 +0.75(+2.56%)
Jul 18, 2018 29.57 29.86 29.45 29.50 18,658,862 -0.20(-0.67%)
Jul 17, 2018 30.08 30.26 29.65 29.70 24,366,746 -0.61(-2.00%)
Jul 16, 2018 30.11 30.57 30.03 30.31 26,464,022 +0.23(+0.78%)
Jul 13, 2018 30.08 29,036,420 +0.13(+0.43%)
Jul 12, 2018 29.19 29.96 29.15 29.95 25,813,726 +0.68(+2.31%)
Jul 11, 2018 28.68 29.63 28.63 29.27 38,803,668 +0.37(+1.29%)
Jul 10, 2018 29.22 29.23 28.77 28.90 14,257,173 -0.19(-0.66%)
Jul 09, 2018 29.28 29.30 28.82 29.09 15,759,938 -0.02(-0.06%)
Jul 06, 2018 28.84 29.13 28.61 29.11 13,316,041 +0.40(+1.39%)
Jul 05, 2018 28.93 28.95 28.52 28.71 13,072,111 +0.03(+0.09%)
Jul 03, 2018 28.68 28.68 28.68 0 -0.07(-0.24%)
Jul 02, 2018 28.12 28.79 28.10 28.75 19,803,834 +0.48(+1.69%)
Jun 29, 2018 28.01 28.96 28.01 28.27 44,046,872 +0.16(+0.55%)
Jun 28, 2018 27.95 28.18 27.64 28.12 29,242,128 +0.29(+1.05%)
Jun 27, 2018 28.05 28.35 27.83 27.83 33,470,260 -0.42(-1.49%)
Jun 26, 2018 28.70 28.70 28.15 28.25 36,520,968 -0.29(-1.03%)
Jun 25, 2018 29.13 29.39 28.36 28.54 38,367,984 -0.59(-2.04%)
Jun 22, 2018 28.44 29.42 28.36 29.14 122,441,952 +0.88(+3.11%)
Jun 21, 2018 28.74 29.00 28.14 28.26 40,761,600 -0.52(-1.80%)
Jun 20, 2018 28.74 29.05 27.87 28.77 58,046,084 +0.50(+1.77%)
Jun 19, 2018 27.72 28.51 27.72 28.27 33,675,368 +0.20(+0.71%)
Jun 18, 2018 29.12 29.12 28.06 28.08 34,796,124 -1.12(-3.84%)
Jun 15, 2018 29.14 28.95 29.20 61,664,988 +0.05(+0.18%)
Jun 14, 2018 28.31 29.35 28.24 29.14 49,471,316 +1.29(+4.64%)
Jun 13, 2018 26.74 28.14 26.71 27.85 53,182,900 -0.05(-0.19%)
Jun 12, 2018 27.52 28.11 27.43 27.90 38,270,656 +0.33(+1.19%)
Jun 11, 2018 27.55 27.95 27.47 27.58 30,126,022 -0.07(-0.25%)
Jun 08, 2018 27.56 27.74 27.44 27.64 25,268,834 +0.07(+0.25%)
Jun 07, 2018 27.94 28.14 27.53 27.58 30,653,446 -0.23(-0.84%)
Jun 06, 2018 28.00 27.81 39,119,304 +1.03(+3.83%)
Jun 05, 2018 26.94 26.99 26.75 26.78 26,596,068 -0.18(-0.67%)
Jun 04, 2018 26.97 27.15 26.85 26.96 22,552,686 +0.03(+0.10%)
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.