Skip to main content

Comcast Corp (NQ: CMCSA )

43.26 +0.19 (+0.43%)
Streaming Delayed Price Updated: 1:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 34.22 35.42 33.94 35.36 37,506,516 +1.12(+3.27%)
Nov 29, 2022 34.23 34.43 33.88 34.24 17,127,480 -0.11(-0.31%)
Nov 28, 2022 34.12 34.41 34.02 34.35 19,954,992 -0.06(-0.17%)
Nov 25, 2022 34.38 34.72 34.25 34.40 11,202,598 +0.12(+0.34%)
Nov 23, 2022 33.81 34.43 33.73 34.29 18,538,708 +0.41(+1.23%)
Nov 22, 2022 33.36 33.97 33.24 33.87 26,738,296 +0.72(+2.18%)
Nov 21, 2022 33.40 33.67 32.84 33.15 20,702,704 -0.14(-0.43%)
Nov 18, 2022 33.22 33.69 33.08 33.29 22,304,664 +0.23(+0.70%)
Nov 17, 2022 32.29 33.34 32.04 33.06 26,962,036 +0.27(+0.82%)
Nov 16, 2022 33.00 33.31 32.47 32.79 20,183,422 -0.29(-0.88%)
Nov 15, 2022 33.42 33.85 32.76 33.08 27,033,180 +0.14(+0.44%)
Nov 14, 2022 32.71 33.45 32.63 32.94 29,820,720 +0.11(+0.32%)
Nov 11, 2022 31.97 32.87 31.68 32.83 25,371,980 +1.21(+3.81%)
Nov 10, 2022 31.59 31.75 31.04 31.62 32,671,364 +1.33(+4.40%)
Nov 09, 2022 30.55 30.78 30.09 30.29 21,609,844 -0.49(-1.60%)
Nov 08, 2022 30.61 31.20 30.37 30.78 22,671,146 +0.29(+0.95%)
Nov 07, 2022 30.23 30.74 30.04 30.50 27,627,826 +0.58(+1.94%)
Nov 04, 2022 29.61 30.34 29.31 29.92 30,011,270 +0.60(+2.04%)
Nov 03, 2022 29.39 29.51 28.99 29.32 30,303,998 -0.51(-1.71%)
Nov 02, 2022 30.39 29.77 29.83 26,201,986 -0.63(-2.06%)
Nov 01, 2022 30.87 31.47 30.44 30.46 24,178,748 -0.17(-0.57%)
Oct 31, 2022 30.77 30.76 30.13 30.63 26,811,970 -0.20(-0.66%)
Oct 28, 2022 30.35 30.91 29.56 30.83 35,660,872 -0.02(-0.06%)
Oct 27, 2022 31.84 33.06 30.75 30.85 40,369,696 +0.45(+1.49%)
Oct 26, 2022 30.88 31.05 30.35 30.40 33,226,546 -0.06(-0.19%)
Oct 25, 2022 30.11 30.50 29.99 30.46 26,233,236 +0.46(+1.54%)
Oct 24, 2022 29.76 30.28 29.66 29.99 29,688,474 +0.58(+1.97%)
Oct 21, 2022 29.25 29.67 29.00 29.41 31,941,380 +0.02(+0.07%)
Oct 20, 2022 29.43 29.73 29.20 29.39 23,830,198 +0.08(+0.26%)
Oct 19, 2022 29.66 29.87 29.20 29.32 30,138,416 -0.36(-1.20%)
Oct 18, 2022 30.23 30.49 29.40 29.67 30,294,342 -0.07(-0.23%)
Oct 17, 2022 29.40 29.88 29.34 29.74 30,211,678 +0.74(+2.56%)
Oct 14, 2022 29.45 29.76 28.96 29.00 28,618,462 -0.17(-0.60%)
Oct 13, 2022 27.67 29.44 27.40 29.17 36,485,688 +1.49(+5.37%)
Oct 12, 2022 27.73 28.30 27.52 27.69 30,862,280 +0.01(+0.03%)
Oct 11, 2022 27.92 28.13 27.62 27.68 36,003,312 -0.43(-1.54%)
Oct 10, 2022 28.51 28.71 28.02 28.11 24,437,516 -0.14(-0.48%)
Oct 07, 2022 28.84 28.93 28.17 28.25 29,895,858 -0.75(-2.60%)
Oct 06, 2022 29.56 29.65 28.94 29.00 33,686,120 -0.67(-2.24%)
Oct 05, 2022 29.46 29.82 29.09 29.67 23,141,864 -0.24(-0.81%)
Oct 04, 2022 29.42 30.01 29.34 29.91 29,204,272 +0.61(+2.08%)
Oct 03, 2022 28.54 29.43 28.30 29.30 35,906,076 +1.24(+4.43%)
Sep 30, 2022 29.32 29.32 28.01 28.05 32,847,508 -1.05(-3.61%)
Sep 29, 2022 29.52 29.52 28.70 29.11 29,794,528 -0.70(-2.34%)
Sep 28, 2022 29.34 30.03 29.08 29.81 27,606,574 +0.86(+2.97%)
Sep 27, 2022 29.92 30.04 28.70 28.94 35,942,300 -0.60(-2.04%)
Sep 26, 2022 30.28 30.47 29.20 29.55 37,230,400 -0.91(-2.98%)
Sep 23, 2022 30.96 31.00 30.08 30.46 28,695,896 -0.60(-1.94%)
Sep 22, 2022 31.18 31.49 30.90 31.06 26,326,802 -0.22(-0.70%)
Sep 21, 2022 32.54 32.61 31.26 31.28 38,402,104 -1.09(-3.37%)
Sep 20, 2022 32.51 32.74 32.14 32.37 27,833,892 -0.59(-1.80%)
Sep 19, 2022 32.87 33.26 32.52 32.96 24,519,042 -0.06(-0.17%)
Sep 16, 2022 32.61 33.20 32.46 33.02 54,671,060 +0.50(+1.53%)
Sep 15, 2022 32.95 33.10 32.25 32.52 38,679,160 -0.45(-1.36%)
Sep 14, 2022 32.55 33.20 32.19 32.97 33,239,136 +0.97(+3.02%)
Sep 13, 2022 33.55 33.63 31.96 32.01 37,594,004 -2.13(-6.25%)
Sep 12, 2022 34.17 34.34 33.83 34.14 22,770,372 +0.25(+0.73%)
Sep 09, 2022 32.94 33.96 32.85 33.89 29,583,098 +1.01(+3.08%)
Sep 08, 2022 33.39 33.39 32.27 32.88 40,849,308 -0.58(-1.74%)
Sep 07, 2022 33.26 33.56 33.09 33.46 34,696,308 +0.23(+0.69%)
Sep 06, 2022 34.42 34.42 33.08 33.23 31,197,562 -0.98(-2.85%)
Sep 02, 2022 35.33 35.42 34.10 34.21 21,052,734 -1.09(-3.09%)
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.