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

Comcast Corp (NY: CCZ )

60.05 +0.90 (+1.52%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Oct 17, 2023 51.12 2 -0.39(-0.75%)
Oct 13, 2023 51.50 20 +0.60(+1.17%)
Oct 04, 2023 50.90 0 -0.93(-1.79%)
Oct 03, 2023 51.83 51.83 51.83 51.83 103 -0.46(-0.88%)
Sep 29, 2023 52.29 40 -0.87(-1.63%)
Sep 25, 2023 53.16 25 +1.00(+1.92%)
Sep 22, 2023 52.16 52.16 52.16 52.16 114 +0.65(+1.25%)
Sep 21, 2023 56.87 56.87 51.51 51.51 688 -1.46(-2.75%)
Sep 18, 2023 52.97 10 +0.05(+0.09%)
Sep 14, 2023 52.92 0 +0.00(+0.00%)
Sep 08, 2023 52.92 0 +0.48(+0.92%)
Sep 01, 2023 52.44 15 +0.19(+0.37%)
Aug 31, 2023 52.24 52.24 52.24 52.24 557 +0.05(+0.09%)
Aug 28, 2023 52.20 51 +0.00(+0.00%)
Aug 25, 2023 52.20 52.20 52.20 52.20 529 -0.65(-1.22%)
Aug 21, 2023 52.84 0 +0.69(+1.33%)
Aug 17, 2023 52.15 158 -1.35(-2.52%)
Aug 14, 2023 53.50 35 -3.13(-5.53%)
Aug 10, 2023 56.63 10 +0.74(+1.33%)
Aug 03, 2023 55.89 1 +1.23(+2.26%)
Aug 02, 2023 54.65 54.65 54.65 54.65 216 -0.34(-0.61%)
Jul 28, 2023 54.99 44 -0.87(-1.55%)
Jul 18, 2023 55.86 19 -0.05(-0.09%)
Jul 10, 2023 55.91 23 +0.58(+1.05%)
Jul 07, 2023 55.33 55.33 55.33 55.33 603 -0.72(-1.28%)
Jun 27, 2023 56.04 105 +1.63(+2.99%)
Jun 26, 2023 54.41 54.41 54.41 54.41 139 -0.10(-0.18%)
Jun 14, 2023 54.51 13 -0.10(-0.18%)
Jun 09, 2023 54.61 82 +0.00(+0.00%)
Jun 05, 2023 54.61 0 +1.25(+2.33%)
Jun 01, 2023 53.36 148 +2.11(+4.11%)
May 31, 2023 51.64 51.64 51.13 51.25 2,334 -0.85(-1.64%)
May 30, 2023 52.13 52.13 52.11 52.11 1,324 -0.58(-1.11%)
May 26, 2023 52.69 52.69 52.69 52.69 447 -0.91(-1.70%)
May 25, 2023 53.65 53.65 53.60 53.60 210 -0.80(-1.46%)
May 23, 2023 54.40 0 -0.65(-1.18%)
May 12, 2023 55.05 4 +2.26(+4.28%)
May 10, 2023 52.79 5 -6.61(-11.13%)
May 08, 2023 59.40 0 +2.89(+5.12%)
May 05, 2023 56.50 56.50 56.50 56.50 127 -0.02(-0.03%)
May 03, 2023 56.52 173 -0.96(-1.67%)
May 02, 2023 57.48 57.48 57.48 57.48 134 +0.00(+0.00%)
Apr 26, 2023 57.48 2 +0.12(+0.22%)
Apr 24, 2023 57.36 2 +0.83(+1.47%)
Apr 21, 2023 56.52 56.52 56.52 56.52 207 +1.01(+1.81%)
Apr 19, 2023 55.52 16 +0.00(+0.00%)
Apr 18, 2023 54.28 55.52 54.28 55.52 322 -0.14(-0.26%)
Apr 17, 2023 55.09 56.67 55.09 55.66 1,198 +1.19(+2.18%)
Apr 14, 2023 54.47 54.47 54.47 54.47 533 +0.82(+1.54%)
Apr 13, 2023 54.61 55.19 53.65 53.65 1,677 -0.86(-1.58%)
Apr 12, 2023 55.56 55.56 53.27 54.51 1,631 -1.92(-3.40%)
Apr 11, 2023 58.87 58.87 55.76 56.43 4,827 -0.24(-0.42%)
Apr 10, 2023 55.56 59.30 54.85 56.67 3,736 +1.35(+2.44%)
Apr 06, 2023 56.47 57.86 55.32 55.32 1,450 -0.25(-0.45%)
Apr 05, 2023 54.62 55.56 54.56 55.56 991 +1.53(+2.84%)
Apr 04, 2023 54.03 54.61 52.98 54.03 3,727 +0.34(+0.62%)
Apr 03, 2023 55.56 55.56 53.70 53.70 1,683 +0.53(+0.99%)
Mar 31, 2023 55.18 59.40 52.64 53.17 10,860 -0.48(-0.89%)
Mar 30, 2023 55.28 57.48 53.03 53.65 9,243 -0.14(-0.25%)
Mar 29, 2023 52.74 58.86 52.17 53.78 9,428 +0.00(+0.00%)
Mar 28, 2023 51.56 61.11 51.56 53.78 24,678 +1.23(+2.34%)
Mar 27, 2023 52.56 52.56 52.56 52.56 105 +1.78(+3.51%)
Mar 24, 2023 50.55 51.82 50.55 50.77 2,463 +0.13(+0.26%)
Mar 22, 2023 50.64 0 +0.48(+0.95%)
Mar 21, 2023 50.67 51.59 49.50 50.17 17,158 -1.43(-2.77%)
Mar 20, 2023 51.71 51.88 51.21 51.59 716 -0.29(-0.55%)
Mar 17, 2023 53.91 53.91 51.88 51.88 410 -0.57(-1.09%)
Mar 16, 2023 52.02 52.45 52.02 52.45 530 +0.00(+0.00%)
Mar 15, 2023 51.88 53.78 51.59 52.45 4,402 -0.05(-0.09%)
Mar 14, 2023 52.02 52.50 52.02 52.50 322 +0.05(+0.09%)
Mar 10, 2023 52.45 2 +0.29(+0.55%)
Mar 08, 2023 52.17 14 +1.12(+2.20%)
Mar 07, 2023 51.04 51.04 51.04 51.04 105 -0.98(-1.88%)
Mar 06, 2023 52.36 59.69 50.55 52.02 7,740 -0.14(-0.27%)
Mar 03, 2023 52.17 52.17 52.17 52.17 105 -0.67(-1.26%)
Mar 02, 2023 52.36 52.83 52.36 52.83 420 +0.10(+0.18%)
Mar 01, 2023 51.69 53.21 51.69 52.74 2,206 +0.43(+0.82%)
Feb 27, 2023 52.31 40 -1.71(-3.17%)
Feb 24, 2023 54.02 54.02 54.02 54.02 157 -0.14(-0.26%)
Feb 22, 2023 54.17 12 +0.86(+1.61%)
Feb 17, 2023 53.31 24 +1.90(+3.70%)
Feb 15, 2023 51.40 0 +0.48(+0.93%)
Feb 14, 2023 51.02 51.02 50.93 50.93 2,783 +1.05(+2.10%)
Feb 07, 2023 49.88 46 -3.43(-6.43%)
Feb 02, 2023 53.31 19 +2.86(+5.66%)
Jan 30, 2023 50.45 127 +0.00(+0.00%)
Jan 20, 2023 50.45 1 -0.95(-1.85%)
Jan 05, 2023 51.40 0 -2.17(-4.05%)
Dec 28, 2022 53.58 0 +2.05(+3.98%)
Dec 27, 2022 51.03 51.53 49.76 51.52 2,225 +1.39(+2.77%)
Dec 21, 2022 50.13 0 +0.00(+0.00%)
Dec 20, 2022 50.03 50.14 49.98 50.13 2,034 +1.00(+2.04%)
Dec 19, 2022 50.13 50.61 49.13 49.13 1,470 -1.00(-2.00%)
Dec 08, 2022 50.13 21 -0.95(-1.85%)
Dec 02, 2022 51.08 0 +1.14(+2.27%)
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.