Skip to main content

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

Historical Prices

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.