Skip to main content

Comcast Corp (NQ: CMCSA )

43.16 +0.09 (+0.21%)
Streaming Delayed Price Updated: 10:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 35.99 36.37 35.81 36.15 25,165,198 -0.18(-0.48%)
Feb 27, 2023 36.23 36.54 36.10 36.32 18,008,980 +0.34(+0.95%)
Feb 24, 2023 35.99 36.28 35.88 35.98 18,671,836 -0.67(-1.83%)
Feb 23, 2023 36.99 37.09 36.41 36.66 18,198,802 -0.31(-0.84%)
Feb 22, 2023 36.66 37.21 36.55 36.97 17,076,420 +0.17(+0.45%)
Feb 21, 2023 37.41 37.64 36.75 36.80 19,294,742 -1.24(-3.27%)
Feb 17, 2023 38.62 38.71 37.90 38.05 14,387,899 -0.58(-1.51%)
Feb 16, 2023 37.78 38.89 37.73 38.63 24,582,888 +0.29(+0.76%)
Feb 15, 2023 38.12 38.44 37.66 38.34 17,220,486 +0.35(+0.92%)
Feb 14, 2023 37.83 38.19 37.47 37.99 18,515,144 -0.03(-0.08%)
Feb 13, 2023 37.12 38.18 37.12 38.02 18,897,476 +0.71(+1.90%)
Feb 10, 2023 36.86 37.33 36.84 37.31 16,554,637 +0.45(+1.21%)
Feb 09, 2023 38.24 38.34 36.83 36.86 20,970,026 -0.84(-2.22%)
Feb 08, 2023 38.15 38.32 37.47 37.70 20,245,064 -0.88(-2.29%)
Feb 07, 2023 38.25 38.79 37.94 38.58 18,436,208 +0.16(+0.40%)
Feb 06, 2023 38.46 38.70 38.18 38.43 14,658,016 -0.45(-1.15%)
Feb 03, 2023 39.69 39.74 38.71 38.87 20,980,544 -1.11(-2.77%)
Feb 02, 2023 38.76 40.02 38.64 39.98 22,044,374 +1.11(+2.85%)
Feb 01, 2023 38.03 39.19 37.62 38.87 18,317,312 +0.60(+1.58%)
Jan 31, 2023 38.17 38.34 38.01 38.27 26,739,676 +0.11(+0.28%)
Jan 30, 2023 38.04 38.43 37.87 38.16 19,551,430 -0.35(-0.91%)
Jan 27, 2023 39.08 39.28 38.44 38.51 21,363,256 -0.79(-2.00%)
Jan 26, 2023 37.98 39.62 37.94 39.30 22,956,834 +0.30(+0.77%)
Jan 25, 2023 39.20 39.20 38.47 39.00 25,235,668 +0.34(+0.88%)
Jan 24, 2023 39.09 39.33 38.56 38.66 24,851,716 -0.50(-1.27%)
Jan 23, 2023 38.17 39.31 38.17 39.15 31,207,124 +0.87(+2.26%)
Jan 20, 2023 37.19 38.37 36.93 38.29 23,236,008 +1.20(+3.22%)
Jan 19, 2023 37.19 37.31 36.73 37.09 16,462,230 -0.14(-0.37%)
Jan 18, 2023 37.80 38.07 37.12 37.23 18,715,512 -0.64(-1.69%)
Jan 17, 2023 37.92 37.97 37.38 37.87 18,871,976 +0.01(+0.03%)
Jan 13, 2023 37.64 37.98 37.41 37.86 14,555,360 +0.23(+0.62%)
Jan 12, 2023 36.82 37.67 36.67 37.63 20,951,670 +0.72(+1.95%)
Jan 11, 2023 37.02 37.05 36.40 36.91 13,723,422 +0.07(+0.18%)
Jan 10, 2023 36.37 36.89 36.31 36.84 16,200,506 +0.32(+0.88%)
Jan 09, 2023 36.95 36.96 36.39 36.52 23,493,800 -0.30(-0.82%)
Jan 06, 2023 36.53 36.96 36.15 36.82 19,310,286 +0.86(+2.38%)
Jan 05, 2023 35.89 36.13 35.22 35.96 27,730,576 +0.38(+1.07%)
Jan 04, 2023 35.25 35.95 35.04 35.59 24,652,556 +0.99(+2.87%)
Jan 03, 2023 33.98 34.61 33.79 34.59 23,823,922 +0.85(+2.51%)
Dec 30, 2022 33.59 33.75 33.32 33.75 15,943,542 -0.08(-0.23%)
Dec 29, 2022 33.59 34.11 33.49 33.82 13,031,011 +0.41(+1.24%)
Dec 28, 2022 33.87 34.02 33.40 33.41 14,869,009 -0.37(-1.09%)
Dec 27, 2022 33.88 34.05 33.42 33.78 15,872,178 -0.14(-0.40%)
Dec 23, 2022 33.56 33.96 33.53 33.91 12,832,588 +0.31(+0.92%)
Dec 22, 2022 33.54 33.88 33.20 33.60 32,079,966 -0.25(-0.74%)
Dec 21, 2022 33.52 34.16 33.46 33.85 23,833,118 +0.65(+1.95%)
Dec 20, 2022 32.79 33.35 32.60 33.21 33,089,908 +0.41(+1.27%)
Dec 19, 2022 33.36 33.53 32.74 32.79 24,583,968 -0.49(-1.48%)
Dec 16, 2022 33.13 33.55 32.86 33.28 71,357,096 -0.12(-0.35%)
Dec 15, 2022 33.69 33.95 33.25 33.40 28,750,996 -0.71(-2.09%)
Dec 14, 2022 33.65 34.94 33.54 34.11 35,338,176 -1.31(-3.70%)
Dec 13, 2022 36.15 36.56 35.21 35.43 29,384,350 +0.18(+0.52%)
Dec 12, 2022 34.30 35.29 34.21 35.24 30,225,576 +1.16(+3.40%)
Dec 09, 2022 33.76 34.51 33.58 34.09 18,669,736 +0.34(+1.00%)
Dec 08, 2022 33.39 33.91 33.18 33.75 18,647,516 +0.34(+1.01%)
Dec 07, 2022 33.49 33.61 33.06 33.41 23,514,548 -0.14(-0.43%)
Dec 06, 2022 34.07 34.07 33.28 33.55 23,792,292 -0.37(-1.08%)
Dec 05, 2022 34.13 34.78 33.90 33.92 33,938,924 -0.69(-1.98%)
Dec 02, 2022 34.37 34.82 34.23 34.61 26,814,900 -0.41(-1.16%)
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.