Skip to main content

Comcast Corp (NQ: CMCSA )

43.25 +0.18 (+0.42%)
Streaming Delayed Price Updated: 11:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 40.43 41.07 40.40 41.02 18,986,522 +0.83(+2.08%)
Oct 30, 2023 39.70 40.35 39.68 40.18 18,323,378 +0.80(+2.04%)
Oct 27, 2023 37.75 40.14 37.66 39.38 36,188,308 +0.49(+1.25%)
Oct 26, 2023 39.79 40.19 38.57 38.89 50,715,904 -3.58(-8.42%)
Oct 25, 2023 43.04 43.31 42.44 42.47 23,493,444 -0.71(-1.63%)
Oct 24, 2023 43.07 43.30 42.90 43.17 19,669,834 +0.52(+1.21%)
Oct 23, 2023 42.84 43.01 42.45 42.66 14,565,477 +0.08(+0.19%)
Oct 20, 2023 42.58 43.05 42.04 42.58 22,607,212 -0.21(-0.49%)
Oct 19, 2023 43.90 44.05 42.71 42.79 18,028,136 -0.94(-2.16%)
Oct 18, 2023 43.99 44.23 43.61 43.73 13,473,523 -0.34(-0.77%)
Oct 17, 2023 43.93 44.40 43.80 44.07 15,850,374 +0.11(+0.25%)
Oct 16, 2023 43.76 44.03 43.48 43.96 17,179,100 +0.44(+1.00%)
Oct 13, 2023 43.61 43.78 43.22 43.52 16,669,412 -0.09(-0.21%)
Oct 12, 2023 44.05 44.17 43.51 43.61 16,868,824 -0.34(-0.77%)
Oct 11, 2023 44.34 44.63 43.80 43.95 16,952,422 -0.23(-0.52%)
Oct 10, 2023 43.95 44.36 43.53 44.18 15,663,868 +0.38(+0.86%)
Oct 09, 2023 43.17 43.95 43.07 43.80 15,839,400 +0.62(+1.43%)
Oct 06, 2023 42.43 43.32 42.10 43.18 23,623,254 +0.45(+1.05%)
Oct 05, 2023 43.16 43.31 42.59 42.74 17,729,276 -0.45(-1.04%)
Oct 04, 2023 43.10 43.29 42.87 43.18 20,878,200 +0.02(+0.05%)
Oct 03, 2023 43.58 43.84 43.02 43.16 17,093,518 -0.75(-1.70%)
Oct 02, 2023 43.67 44.13 43.51 43.91 17,525,590 +0.15(+0.34%)
Sep 29, 2023 44.30 44.50 43.41 43.76 15,340,067 -0.51(-1.16%)
Sep 28, 2023 44.11 44.64 44.06 44.27 13,276,296 +0.26(+0.58%)
Sep 27, 2023 43.79 44.24 43.67 44.02 16,573,033 +0.36(+0.81%)
Sep 26, 2023 43.41 44.13 43.29 43.66 18,637,452 -0.62(-1.40%)
Sep 25, 2023 44.62 44.41 44.14 44.28 12,028,972 -0.42(-0.95%)
Sep 22, 2023 44.96 45.24 44.67 44.71 12,624,893 -0.39(-0.88%)
Sep 21, 2023 45.07 45.40 45.02 45.10 16,490,069 +0.20(+0.44%)
Sep 20, 2023 45.19 45.44 44.87 44.90 15,838,213 -0.23(-0.50%)
Sep 19, 2023 44.97 45.23 44.87 45.13 16,126,621 +0.09(+0.20%)
Sep 18, 2023 44.87 45.42 44.83 45.04 13,023,297 +0.30(+0.66%)
Sep 15, 2023 45.33 45.55 44.60 44.75 46,040,008 -0.62(-1.37%)
Sep 14, 2023 45.00 45.44 44.91 45.37 21,280,022 +0.77(+1.73%)
Sep 13, 2023 44.50 44.61 43.98 44.60 17,139,192 +0.00(+0.00%)
Sep 12, 2023 44.53 44.88 44.28 44.60 21,286,176 -0.07(-0.15%)
Sep 11, 2023 44.49 45.11 44.34 44.67 20,108,410 +0.23(+0.51%)
Sep 08, 2023 44.38 44.60 44.17 44.44 20,122,408 +0.19(+0.42%)
Sep 07, 2023 44.29 45.10 44.25 44.25 21,086,740 -0.09(-0.20%)
Sep 06, 2023 43.90 45.00 43.67 44.34 28,208,070 +0.37(+0.83%)
Sep 05, 2023 44.95 45.10 43.89 43.98 21,997,652 -1.15(-2.56%)
Sep 01, 2023 46.06 46.09 44.76 45.13 19,116,952 -1.02(-2.20%)
Aug 31, 2023 46.50 46.68 46.09 46.15 20,200,244 -0.36(-0.76%)
Aug 30, 2023 46.32 46.57 46.07 46.50 14,155,325 +0.34(+0.73%)
Aug 29, 2023 45.43 46.26 45.43 46.17 14,386,199 +0.79(+1.74%)
Aug 28, 2023 44.96 45.45 44.96 45.38 10,951,127 +0.50(+1.12%)
Aug 25, 2023 44.72 45.02 44.57 44.87 13,224,479 +0.23(+0.51%)
Aug 24, 2023 44.76 45.15 44.59 44.65 15,512,247 -0.22(-0.48%)
Aug 23, 2023 45.24 45.34 44.74 44.87 19,772,474 -0.11(-0.24%)
Aug 22, 2023 45.30 45.49 44.92 44.97 12,121,957 -0.29(-0.63%)
Aug 21, 2023 44.95 45.46 44.93 45.26 12,496,749 +0.10(+0.22%)
Aug 18, 2023 45.46 45.75 45.04 45.16 17,834,818 -0.47(-1.04%)
Aug 17, 2023 46.02 46.27 45.63 45.63 12,679,674 -0.10(-0.22%)
Aug 16, 2023 46.46 46.83 45.71 45.73 17,584,660 -0.68(-1.47%)
Aug 15, 2023 45.70 46.67 45.64 46.41 20,324,690 +0.46(+1.01%)
Aug 14, 2023 45.59 46.26 45.59 45.95 21,127,166 +0.52(+1.15%)
Aug 11, 2023 45.08 45.62 44.97 45.43 13,782,954 +0.10(+0.22%)
Aug 10, 2023 45.07 45.92 45.07 45.33 16,363,392 +0.64(+1.44%)
Aug 09, 2023 44.81 45.04 44.58 44.69 15,385,565 -0.12(-0.26%)
Aug 08, 2023 44.71 45.01 44.56 44.81 20,152,830 -0.05(-0.11%)
Aug 07, 2023 44.55 45.00 44.49 44.86 12,696,081 +0.57(+1.29%)
Aug 04, 2023 44.66 44.95 44.20 44.28 12,872,569 -0.30(-0.66%)
Aug 03, 2023 44.51 44.97 44.32 44.58 12,515,088 +0.08(+0.18%)
Aug 02, 2023 44.90 45.02 44.03 44.50 16,872,596 -0.22(-0.49%)
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.