Indicators

Comcast Corp (NQ: CMCSA )

39.31 +0.77 (+2.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	31.88	32.03	30.88	31.28	79,920,488	-0.39(-1.23%)
Feb 27, 2018	32.83	33.00	31.61	31.67	80,085,968	-2.52(-7.38%)
Feb 26, 2018	34.15	34.33	34.01	34.19	17,219,552	+0.07(+0.20%)
Feb 23, 2018	33.82	34.25	33.61	34.12	19,116,856	+0.60(+1.80%)
Feb 22, 2018			33.32	33.52	21,095,954	-0.18(-0.54%)
Feb 21, 2018	34.08	34.36	33.69	33.70	16,451,721	-0.40(-1.17%)
Feb 20, 2018	34.16	34.29	33.73	34.10	20,367,708	-0.28(-0.80%)
Feb 16, 2018		34.37	34.37	34.37	0	-0.25(-0.72%)
Feb 15, 2018	34.35	34.66	33.98	34.62	25,105,466	+0.56(+1.65%)
Feb 14, 2018	33.54	34.23	33.26	34.06	25,446,746	+0.41(+1.21%)
Feb 13, 2018		33.84		33.66	19,965,310	+0.36(+1.09%)
Feb 12, 2018	33.35	33.75	33.06	33.29	35,512,684	-0.03(-0.08%)
Feb 09, 2018	33.15	33.68	32.33	33.32	43,266,080	+0.33(+1.00%)
Feb 08, 2018	34.47	34.69	32.96	32.99	38,929,124	-1.69(-4.88%)
Feb 07, 2018	34.12	34.91	34.01	34.68	38,276,344	+0.41(+1.21%)
Feb 06, 2018	33.62	34.37	33.26	34.27	55,856,168	+0.05(+0.15%)
Feb 05, 2018	35.73	35.97	33.89	34.22	48,604,624	-1.30(-3.65%)
Feb 02, 2018	35.85	36.42	35.27	35.51	37,078,212	-0.67(-1.86%)

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.