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

Comcast Corp (NQ: CMCSA )

39.55 +0.56 (+1.44%)
Streaming Delayed Price Updated: 3:14 PM EDT, Apr 18, 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, 2011 8.275 8.440 8.198 8.286 40,055,620 +0.07(+0.89%)
Aug 30, 2011 8.148 8.282 8.090 8.213 37,001,872 +0.03(+0.38%)
Aug 29, 2011 8.020 8.190 7.959 8.182 33,304,420 +0.26(+3.26%)
Aug 26, 2011 7.789 7.970 7.539 7.924 57,701,616 +0.13(+1.68%)
Aug 25, 2011 7.943 8.009 7.762 7.793 50,842,992 -0.13(-1.65%)
Aug 24, 2011 7.705 7.970 7.670 7.924 63,947,700 +0.20(+2.54%)
Aug 23, 2011 7.631 7.735 7.527 7.728 66,383,972 +0.11(+1.42%)
Aug 22, 2011 7.878 7.878 7.593 7.620 45,000,644 -0.07(-0.90%)
Aug 19, 2011 7.701 7.928 7.685 7.689 51,764,308 -0.12(-1.58%)
Aug 18, 2011 7.993 8.063 7.739 7.812 67,880,512 -0.40(-4.92%)
Aug 17, 2011 8.209 8.313 8.086 8.217 39,685,028 +0.04(+0.52%)
Aug 16, 2011 8.128 8.230 8.040 8.174 42,440,144 -0.02(-0.24%)
Aug 15, 2011 7.966 8.219 7.959 8.194 47,479,796 +0.24(+3.05%)
Aug 12, 2011 7.909 8.007 7.835 7.951 51,588,440 +0.02(+0.24%)
Aug 11, 2011 7.577 8.040 7.496 7.932 83,556,424 +0.31(+4.10%)
Aug 10, 2011 7.728 7.928 7.597 7.620 125,461,024 -0.36(-4.47%)
Aug 09, 2011 7.886 8.040 7.392 7.976 135,318,640 +0.11(+1.35%)
Aug 08, 2011 8.275 8.402 7.870 7.870 111,035,128 -0.56(-6.63%)
Aug 05, 2011 8.521 8.675 8.159 8.429 82,809,496 +0.03(+0.37%)
Aug 04, 2011 8.644 8.668 8.332 8.398 87,313,640 -0.37(-4.26%)
Aug 03, 2011 8.841 8.903 8.610 8.772 93,448,872 +0.02(+0.18%)
Aug 02, 2011 9.087 9.149 8.752 8.756 75,441,008 -0.43(-4.70%)
Aug 01, 2011 9.303 9.369 9.080 9.188 39,905,604 -0.07(-0.71%)
Jul 29, 2011 9.261 9.376 9.195 9.253 46,437,028 -0.06(-0.62%)
Jul 28, 2011 9.465 9.477 9.295 9.311 55,303,320 -0.19(-1.99%)
Jul 27, 2011 9.673 9.681 9.461 9.500 46,159,448 -0.22(-2.30%)
Jul 26, 2011 9.638 9.777 9.592 9.723 45,176,116 +0.08(+0.84%)
Jul 25, 2011 9.488 9.692 9.459 9.642 43,452,536 +0.07(+0.72%)
Jul 22, 2011 9.477 9.592 9.415 9.573 33,554,464 +0.10(+1.10%)
Jul 21, 2011 9.326 9.556 9.315 9.469 38,709,652 +0.19(+2.03%)
Jul 20, 2011 9.411 9.461 9.269 9.280 41,218,648 -0.15(-1.55%)
Jul 19, 2011 9.284 9.465 9.272 9.426 36,175,904 +0.21(+2.24%)
Jul 18, 2011 9.272 9.303 9.102 9.220 57,063,488 -0.08(-0.81%)
Jul 15, 2011 9.396 9.396 9.220 9.295 65,825,728 -0.11(-1.21%)
Jul 14, 2011 9.507 9.577 9.384 9.409 58,744,072 -0.06(-0.59%)
Jul 13, 2011 9.573 9.619 9.446 9.465 49,831,184 -0.02(-0.20%)
Jul 12, 2011 9.673 9.712 9.484 9.484 55,317,640 -0.16(-1.64%)
Jul 11, 2011 9.739 9.821 9.592 9.642 52,934,464 -0.18(-1.88%)
Jul 08, 2011 9.762 9.868 9.692 9.827 58,855,248 -0.03(-0.27%)
Jul 07, 2011 9.893 9.945 9.839 9.854 44,172,920 +0.03(+0.35%)
Jul 06, 2011 10.02 10.04 9.796 9.819 45,470,368 -0.18(-1.85%)
Jul 05, 2011 9.920 10.07 9.900 10.00 33,730,328 +0.09(+0.93%)
Jul 01, 2011 9.746 9.935 9.696 9.912 30,398,416 +0.19(+1.99%)
Jun 30, 2011 9.588 9.768 9.576 9.718 36,186,164 +0.15(+1.60%)
Jun 29, 2011 9.515 9.645 9.507 9.565 52,527,376 +0.07(+0.73%)
Jun 28, 2011 9.319 9.500 9.273 9.496 59,809,364 +0.19(+2.02%)
Jun 27, 2011 9.181 9.381 9.024 9.308 48,327,936 +0.26(+2.93%)
Jun 24, 2011 9.220 9.227 8.990 9.043 101,139,960 -0.05(-0.55%)
Jun 23, 2011 9.105 9.112 8.959 9.093 50,352,440 -0.08(-0.88%)
Jun 22, 2011 9.174 9.285 9.147 9.174 36,579,204 -0.05(-0.54%)
Jun 21, 2011 9.108 9.239 9.047 9.224 39,044,584 +0.14(+1.52%)
Jun 20, 2011 9.109 9.158 8.997 9.085 38,063,848 +0.02(+0.17%)
Jun 17, 2011 9.105 9.108 9.020 9.070 51,808,424 +0.08(+0.90%)
Jun 16, 2011 8.986 9.062 8.944 8.990 44,223,004 -0.01(-0.09%)
Jun 15, 2011 9.105 9.128 8.970 8.997 46,437,608 -0.18(-1.96%)
Jun 14, 2011 9.166 9.243 9.143 9.178 40,666,744 +0.08(+0.93%)
Jun 13, 2011 9.166 9.174 9.039 9.093 46,371,716 -0.07(-0.75%)
Jun 10, 2011 9.170 9.247 9.143 9.162 56,756,152 -0.16(-1.73%)
Jun 09, 2011 9.289 9.346 9.227 9.323 39,424,188 +0.07(+0.79%)
Jun 08, 2011 9.158 9.350 9.158 9.250 42,801,532 +0.04(+0.42%)
Jun 07, 2011 9.204 9.365 9.178 9.212 69,640,064 +0.04(+0.42%)
Jun 06, 2011 9.266 9.331 9.158 9.174 46,783,308 -0.12(-1.28%)
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.