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

Comcast Corp (NQ: CMCSA )

43.91 -0.28 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Mar 31, 2008 7.391 7.527 7.337 7.492 63,752,856 +0.14(+1.90%)
Mar 28, 2008 7.639 7.651 7.333 7.352 52,548,088 -0.23(-3.06%)
Mar 27, 2008 7.716 7.778 7.569 7.585 33,929,252 -0.05(-0.66%)
Mar 26, 2008 7.774 7.802 7.476 7.635 60,219,256 -0.32(-4.04%)
Mar 25, 2008 7.825 7.991 7.782 7.957 49,950,928 +0.13(+1.63%)
Mar 24, 2008 7.519 7.887 7.476 7.829 55,677,436 +0.33(+4.39%)
Mar 21, 2008 7.546 7.546 7.372 7.499 80,679,584 +0.00(+0.00%)
Mar 20, 2008 7.546 7.546 7.372 7.499 80,679,584 +0.02(+0.21%)
Mar 19, 2008 7.600 7.709 7.472 7.484 63,162,832 -0.02(-0.31%)
Mar 18, 2008 7.449 7.558 7.182 7.507 78,072,784 +0.21(+2.81%)
Mar 17, 2008 7.368 7.476 7.151 7.302 61,955,888 -0.03(-0.37%)
Mar 14, 2008 7.476 7.542 7.224 7.329 81,783,328 -0.19(-2.47%)
Mar 13, 2008 7.511 7.585 7.453 7.515 71,732,968 -0.02(-0.26%)
Mar 12, 2008 7.635 7.643 7.515 7.534 41,370,340 -0.06(-0.82%)
Mar 11, 2008 7.596 7.608 7.468 7.596 62,286,900 +0.09(+1.13%)
Mar 10, 2008 7.604 7.643 7.457 7.511 56,250,124 -0.11(-1.42%)
Mar 07, 2008 7.612 7.678 7.558 7.620 55,516,656 -0.02(-0.20%)
Mar 06, 2008 7.651 7.759 7.629 7.635 62,057,716 -0.07(-0.85%)
Mar 05, 2008 7.720 7.871 7.647 7.701 66,678,616 -0.04(-0.50%)
Mar 04, 2008 7.716 7.782 7.623 7.740 69,564,072 -0.01(-0.10%)
Mar 03, 2008 7.581 7.755 7.569 7.747 51,305,164 +0.18(+2.35%)
Feb 29, 2008 7.716 7.778 7.519 7.569 76,121,688 -0.22(-2.88%)
Feb 28, 2008 7.802 7.875 7.778 7.794 44,384,104 -0.05(-0.69%)
Feb 27, 2008 7.813 7.875 7.771 7.848 53,885,936 +0.03(+0.45%)
Feb 26, 2008 7.813 7.898 7.767 7.813 49,266,372 -0.05(-0.69%)
Feb 25, 2008 7.802 7.875 7.678 7.867 49,141,812 +0.06(+0.79%)
Feb 22, 2008 7.697 7.805 7.542 7.805 45,033,408 +0.22(+2.86%)
Feb 21, 2008 7.767 7.844 7.573 7.589 53,942,420 -0.22(-2.78%)
Feb 20, 2008 7.794 7.891 7.728 7.805 76,568,088 -0.12(-1.56%)
Feb 19, 2008 7.883 8.018 7.860 7.929 72,628,072 +0.11(+1.39%)
Feb 18, 2008 7.437 7.833 7.360 7.821 103,233,488 +0.00(+0.00%)
Feb 15, 2008 7.437 7.833 7.360 7.821 103,230,392 +0.37(+4.94%)
Feb 14, 2008 7.391 7.480 7.170 7.453 159,248,992 +0.55(+8.03%)
Feb 13, 2008 6.794 6.930 6.701 6.899 89,436,656 +0.22(+3.37%)
Feb 12, 2008 6.581 6.767 6.581 6.674 45,170,880 +0.08(+1.17%)
Feb 11, 2008 6.554 6.670 6.481 6.597 36,493,340 -0.01(-0.18%)
Feb 08, 2008 6.740 6.756 6.512 6.608 68,956,568 -0.12(-1.84%)
Feb 07, 2008 6.814 6.822 6.636 6.732 56,343,232 -0.05(-0.80%)
Feb 06, 2008 6.884 7.019 6.682 6.787 55,598,332 +0.03(+0.46%)
Feb 05, 2008 6.787 6.942 6.748 6.756 62,046,300 -0.28(-3.96%)
Feb 04, 2008 7.225 7.225 7.027 7.035 33,120,840 -0.15(-2.10%)
Feb 01, 2008 7.081 7.197 6.992 7.186 47,458,788 +0.15(+2.15%)
Jan 31, 2008 6.740 7.050 6.732 7.035 62,690,708 +0.20(+2.89%)
Jan 30, 2008 6.938 6.992 6.802 6.837 56,632,964 -0.12(-1.73%)
Jan 29, 2008 6.887 6.988 6.802 6.957 43,142,064 +0.10(+1.53%)
Jan 28, 2008 6.682 6.860 6.616 6.853 49,325,736 +0.18(+2.73%)
Jan 25, 2008 6.748 6.806 6.651 6.670 55,461,536 -0.09(-1.26%)
Jan 24, 2008 6.651 6.810 6.601 6.756 81,144,688 +0.07(+1.04%)
Jan 23, 2008 6.279 6.721 6.240 6.686 93,583,008 +0.24(+3.66%)
Jan 22, 2008 6.330 6.597 6.326 6.450 90,958,168 -0.15(-2.23%)
Jan 21, 2008 6.717 6.887 6.531 6.597 108,200,640 +0.00(+0.00%)
Jan 18, 2008 6.717 6.887 6.531 6.597 108,200,640 -0.15(-2.18%)
Jan 17, 2008 6.992 7.066 6.740 6.744 76,665,608 -0.30(-4.24%)
Jan 16, 2008 6.965 7.221 6.845 7.042 90,684,952 +0.20(+2.89%)
Jan 15, 2008 6.760 6.926 6.756 6.845 82,920,784 +0.00(+0.00%)
Jan 14, 2008 6.674 6.903 6.639 6.845 62,612,580 +0.21(+3.21%)
Jan 11, 2008 6.577 6.694 6.539 6.632 58,371,068 -0.04(-0.58%)
Jan 10, 2008 6.589 6.721 6.446 6.670 61,415,156 +0.06(+0.94%)
Jan 09, 2008 6.504 6.608 6.392 6.608 70,188,608 +0.17(+2.65%)
Jan 08, 2008 6.601 6.709 6.434 6.438 63,349,136 -0.15(-2.24%)
Jan 07, 2008 6.620 6.705 6.519 6.585 52,329,412 +0.06(+0.95%)
Jan 04, 2008 6.814 6.849 6.508 6.523 59,379,592 -0.19(-2.88%)
Jan 03, 2008 6.860 6.899 6.636 6.717 62,426,212 -0.14(-2.03%)
Jan 02, 2008 7.089 7.135 6.856 6.856 66,364,480 -0.22(-3.07%)
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.