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

Comcast Corp (NQ: CMCSA )

40.27 +0.45 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Jun 30, 2010 7.006 7.046 6.867 6.887 72,930,640 -0.12(-1.75%)
Jun 29, 2010 7.101 7.125 6.935 7.010 78,012,024 +0.00(+0.06%)
Jun 25, 2010 7.070 7.093 6.963 7.006 81,536,720 -0.06(-0.84%)
Jun 24, 2010 7.145 7.204 7.026 7.066 58,391,396 -0.14(-1.98%)
Jun 23, 2010 7.228 7.323 7.173 7.208 42,675,160 -0.02(-0.33%)
Jun 22, 2010 7.300 7.399 7.228 7.232 67,856,480 -0.04(-0.60%)
Jun 21, 2010 7.399 7.486 7.216 7.276 29,331,514 -0.06(-0.86%)
Jun 18, 2010 7.415 7.446 7.315 7.339 45,774,892 -0.03(-0.38%)
Jun 17, 2010 7.315 7.371 7.272 7.367 34,170,528 +0.08(+1.03%)
Jun 16, 2010 7.383 7.407 7.260 7.292 38,310,272 -0.10(-1.39%)
Jun 15, 2010 7.276 7.426 7.244 7.395 43,424,912 +0.20(+2.75%)
Jun 14, 2010 7.268 7.357 7.196 7.196 38,755,656 -0.02(-0.22%)
Jun 11, 2010 7.109 7.228 7.020 7.212 66,832,620 +0.05(+0.66%)
Jun 10, 2010 7.022 7.173 6.970 7.165 54,416,320 +0.26(+3.76%)
Jun 09, 2010 6.951 7.121 6.895 6.905 48,345,604 -0.01(-0.09%)
Jun 08, 2010 6.895 6.964 6.792 6.911 52,722,808 +0.03(+0.40%)
Jun 07, 2010 7.058 7.066 6.877 6.883 52,115,752 -0.17(-2.42%)
Jun 04, 2010 7.169 7.216 7.030 7.054 62,101,844 -0.24(-3.32%)
Jun 03, 2010 7.272 7.315 7.192 7.296 43,541,796 +0.01(+0.11%)
Jun 02, 2010 7.173 7.296 7.097 7.288 55,241,624 +0.14(+2.00%)
Jun 01, 2010 7.034 7.284 7.030 7.145 63,367,832 -0.03(-0.39%)
May 28, 2010 7.268 7.268 7.125 7.173 53,673,528 -0.10(-1.31%)
May 27, 2010 7.133 7.272 7.099 7.268 65,743,276 +0.24(+3.44%)
May 26, 2010 7.042 7.319 6.998 7.026 107,032,464 +0.02(+0.28%)
May 25, 2010 6.526 7.026 6.463 7.006 122,550,696 +0.36(+5.37%)
May 24, 2010 6.697 6.788 6.586 6.649 40,947,260 -0.10(-1.53%)
May 21, 2010 6.522 7.050 6.487 6.752 88,957,936 +0.10(+1.44%)
May 20, 2010 6.709 6.863 6.649 6.656 71,267,328 -0.31(-4.51%)
May 19, 2010 7.003 7.046 6.836 6.970 55,764,864 -0.04(-0.64%)
May 18, 2010 7.224 7.296 6.978 7.015 55,712,292 -0.16(-2.25%)
May 17, 2010 6.989 7.196 6.943 7.177 60,396,940 +0.20(+2.84%)
May 14, 2010 7.030 7.046 6.879 6.978 75,510,808 -0.06(-0.90%)
May 13, 2010 7.232 7.240 6.982 7.042 146,636,880 -0.17(-2.31%)
May 12, 2010 7.153 7.272 7.113 7.208 118,397,912 +0.04(+0.55%)
May 11, 2010 7.296 7.370 6.998 7.169 106,772,840 +0.02(+0.28%)
May 10, 2010 7.097 7.565 7.030 7.149 119,410,856 -0.13(-1.80%)
May 07, 2010 7.304 7.482 7.137 7.280 106,992,032 -0.06(-0.81%)
May 06, 2010 7.716 7.728 6.998 7.339 147,124,416 -0.49(-6.23%)
May 05, 2010 7.839 8.045 7.744 7.827 61,582,000 -0.05(-0.65%)
May 04, 2010 8.037 8.037 7.756 7.878 60,717,060 -0.21(-2.55%)
May 03, 2010 7.839 8.152 7.839 8.085 87,949,944 +0.25(+3.14%)
Apr 30, 2010 7.839 7.878 7.716 7.839 103,234,944 -0.09(-1.15%)
Apr 29, 2010 7.470 7.966 7.470 7.930 121,319,240 +0.47(+6.33%)
Apr 28, 2010 7.533 7.613 7.296 7.458 98,697,160 +0.14(+1.90%)
Apr 27, 2010 7.533 7.585 7.284 7.319 71,322,680 -0.25(-3.25%)
Apr 26, 2010 7.486 7.610 7.462 7.565 46,596,220 +0.05(+0.63%)
Apr 23, 2010 7.407 7.526 7.383 7.518 37,841,592 +0.06(+0.85%)
Apr 22, 2010 7.300 7.490 7.240 7.454 38,965,232 +0.11(+1.46%)
Apr 21, 2010 7.347 7.379 7.280 7.347 36,571,916 -0.00(-0.05%)
Apr 20, 2010 7.383 7.422 7.327 7.351 42,780,476 -0.02(-0.22%)
Apr 19, 2010 7.252 7.379 7.236 7.367 48,102,928 +0.10(+1.42%)
Apr 16, 2010 7.470 7.478 7.240 7.264 68,312,768 -0.21(-2.86%)
Apr 15, 2010 7.506 7.531 7.415 7.478 56,066,032 -0.03(-0.37%)
Apr 14, 2010 7.387 7.514 7.327 7.506 51,690,244 +0.10(+1.39%)
Apr 13, 2010 7.379 7.418 7.331 7.403 58,624,464 +0.02(+0.21%)
Apr 12, 2010 7.339 7.422 7.315 7.387 31,599,086 +0.05(+0.70%)
Apr 09, 2010 7.331 7.363 7.300 7.335 36,150,932 +0.03(+0.38%)
Apr 08, 2010 7.208 7.343 7.204 7.307 40,753,260 +0.06(+0.77%)
Apr 07, 2010 7.407 7.458 7.145 7.252 77,499,144 -0.19(-2.51%)
Apr 06, 2010 7.367 7.502 7.367 7.438 28,636,406 -0.02(-0.32%)
Apr 05, 2010 7.457 7.526 7.407 7.462 33,417,592 +0.00(+0.04%)
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.