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

Comcast Corp (NY: CCZ )

54.81 UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Dec 31, 2019 60.49 60.49 60.49 60.49 100 +0.00(+0.00%)
Dec 30, 2019 60.49 60.49 60.49 60.49 110 +1.49(+2.53%)
Dec 27, 2019 59.00 59.00 59.00 59.00 100 +0.00(+0.00%)
Dec 26, 2019 59.00 59.00 59.00 59.00 1 +0.00(+0.00%)
Dec 23, 2019 59.00 59.00 59.00 0 -2.00(-3.28%)
Dec 20, 2019 61.00 61.00 61.00 61.00 300 +0.51(+0.84%)
Dec 19, 2019 60.49 60.49 60.49 60.49 59 +0.00(+0.00%)
Dec 18, 2019 60.49 60.49 60.49 60.49 135 +5.49(+9.98%)
Dec 16, 2019 55.00 55.00 55.00 0 +0.00(+0.00%)
Dec 13, 2019 55.00 55.00 55.00 55.00 100 -3.80(-6.46%)
Dec 03, 2019 58.80 58.80 58.80 0 +0.00(+0.00%)
Nov 25, 2019 58.80 58.80 58.80 0 +0.00(+0.00%)
Nov 22, 2019 58.80 58.80 58.80 58.80 100 -0.20(-0.34%)
Nov 21, 2019 59.00 59.00 59.00 59.00 15 +0.00(+0.00%)
Nov 20, 2019 59.00 59.00 59.00 59.00 50 +2.00(+3.51%)
Nov 19, 2019 59.00 59.00 57.00 28,000 -2.00(-3.39%)
Nov 18, 2019 60.00 60.00 59.00 59.00 218 +0.00(+0.00%)
Nov 15, 2019 59.00 59.00 59.00 59.00 100 +4.00(+7.27%)
Nov 13, 2019 55.00 55.00 55.00 0 +0.00(+0.00%)
Nov 12, 2019 55.00 55.00 55.00 55.00 170 -1.40(-2.48%)
Nov 08, 2019 56.40 56.40 56.40 0 +0.00(+0.00%)
Nov 07, 2019 56.40 56.40 56.40 56.40 5 +0.00(+0.00%)
Nov 05, 2019 56.40 56.40 56.40 0 +0.00(+0.00%)
Nov 04, 2019 56.25 56.40 56.25 56.40 229 -2.60(-4.41%)
Oct 31, 2019 59.00 59.00 59.00 0 +0.00(+0.00%)
Oct 30, 2019 59.00 59.00 59.00 59.00 140 +0.00(+0.00%)
Oct 28, 2019 59.00 59.00 59.00 0 +2.00(+3.51%)
Oct 25, 2019 57.00 57.00 57.00 57.00 100 +0.00(+0.00%)
Oct 24, 2019 57.00 57.00 57.00 57.00 40 +0.00(+0.00%)
Oct 23, 2019 57.00 57.00 57.00 57.00 1 +0.00(+0.00%)
Oct 22, 2019 57.00 57.00 57.00 57.00 26 +0.00(+0.00%)
Oct 21, 2019 57.38 57.38 57.00 57.00 546 -0.36(-0.63%)
Oct 18, 2019 57.36 57.36 57.36 57.36 100 +1.37(+2.45%)
Oct 17, 2019 55.99 55.99 55.99 55.99 101 +1.08(+1.97%)
Oct 16, 2019 54.91 54.91 54.91 54.91 6 +0.00(+0.00%)
Oct 15, 2019 55.06 55.06 54.91 54.91 211 -0.12(-0.22%)
Oct 11, 2019 55.03 55.03 55.03 0 +0.78(+1.44%)
Oct 09, 2019 54.25 54.25 54.25 0 +0.00(+0.00%)
Oct 08, 2019 54.25 54.25 10 +0.00(+0.00%)
Oct 07, 2019 54.25 54.25 54.25 54.25 309 -3.25(-5.65%)
Oct 03, 2019 57.50 57.50 57.50 0 +0.00(+0.00%)
Oct 01, 2019 57.50 57.50 57.50 0 +0.00(+0.00%)
Sep 30, 2019 57.50 57.50 57.50 57.50 448 +1.85(+3.32%)
Sep 27, 2019 55.65 55.65 55.65 55.65 100 +0.00(+0.00%)
Sep 26, 2019 53.78 55.65 53.78 55.65 500 +5.04(+9.96%)
Sep 23, 2019 50.61 50.61 50.61 0 -2.64(-4.97%)
Sep 20, 2019 53.25 53.25 53.25 53.25 100 +0.00(+0.00%)
Sep 19, 2019 53.25 53.25 53.25 53.25 1 +0.00(+0.00%)
Sep 18, 2019 53.25 53.25 53.25 53.25 1 +0.00(+0.00%)
Sep 16, 2019 53.25 53.25 53.25 0 +0.00(+0.00%)
Sep 13, 2019 53.00 53.25 53.00 53.25 600 -3.75(-6.57%)
Sep 10, 2019 57.00 57.00 57.00 0 -0.48(-0.83%)
Sep 09, 2019 57.48 57.48 57.48 57.48 2 +0.00(+0.00%)
Sep 05, 2019 57.48 57.48 57.48 0 -0.59(-1.02%)
Sep 03, 2019 58.07 58.07 58.07 0 +0.00(+0.00%)
Aug 29, 2019 58.07 58.07 58.07 0 +0.00(+0.00%)
Aug 28, 2019 55.55 58.07 55.55 58.07 200 +7.56(+14.97%)
Aug 26, 2019 50.51 50.51 50.51 0 +0.00(+0.00%)
Aug 22, 2019 50.51 50.51 50.51 0 -0.74(-1.44%)
Aug 19, 2019 51.25 51.25 51.25 0 +0.00(+0.00%)
Aug 16, 2019 51.25 51.25 51.25 51.25 500 -0.75(-1.44%)
Aug 15, 2019 52.00 52.00 52.00 52.00 39 +0.00(+0.00%)
Aug 14, 2019 52.00 52.00 52.00 52.00 3 +0.00(+0.00%)
Aug 08, 2019 52.00 52.00 52.00 0 +0.00(+0.00%)
Aug 02, 2019 52.00 52.00 52.00 0 +0.00(+0.00%)
Jul 31, 2019 52.00 52.00 52.00 0 +0.00(+0.00%)
Jul 26, 2019 52.00 52.00 52.00 0 +0.00(+0.00%)
Jul 25, 2019 52.00 52.00 52.00 52.00 220 -2.00(-3.70%)
Jul 24, 2019 54.00 54.00 54.00 54.00 100 -1.00(-1.82%)
Jul 22, 2019 55.00 55.00 55.00 0 +0.00(+0.00%)
Jul 19, 2019 55.00 55.00 55.00 55.00 100 +0.00(+0.00%)
Jul 18, 2019 55.00 55.00 55.00 55.00 87 +0.00(+0.00%)
Jul 17, 2019 55.00 55.00 55.00 55.00 207 -0.11(-0.20%)
Jul 16, 2019 55.11 55.11 38 +0.00(+0.00%)
Jul 15, 2019 55.11 55.11 55.11 55.11 66 +0.00(+0.00%)
Jul 12, 2019 55.11 55.11 55.11 55.11 100 +0.00(+0.00%)
Jul 11, 2019 55.00 55.11 55.00 55.11 300 +0.34(+0.62%)
Jul 09, 2019 54.77 54.77 54.77 0 +0.00(+0.00%)
Jul 03, 2019 54.77 54.77 54.77 0 +0.00(+0.00%)
Jul 01, 2019 54.77 54.77 54.77 0 +2.80(+5.39%)
Jun 21, 2019 51.97 51.97 51.97 0 -0.57(-1.08%)
Jun 19, 2019 52.54 52.54 52.54 0 +0.00(+0.00%)
Jun 17, 2019 52.54 52.54 52.54 0 +0.00(+0.00%)
Jun 14, 2019 52.54 52.54 52.54 52.54 100 +0.05(+0.10%)
Jun 10, 2019 52.49 52.49 52.49 0 +0.00(+0.00%)
Jun 07, 2019 52.49 52.49 52.49 52.49 100 +0.00(+0.00%)
Jun 04, 2019 52.49 52.49 52.49 0 +0.00(+0.00%)
May 31, 2019 52.49 52.49 52.49 0 +0.00(+0.00%)
May 30, 2019 52.49 52.49 52.49 52.49 104,209 +0.00(+0.00%)
May 29, 2019 52.49 52.49 52.49 52.49 198 +2.98(+6.02%)
May 28, 2019 49.51 49.51 49.51 15 +0.00(+0.00%)
May 23, 2019 49.51 49.51 49.51 0 +0.00(+0.00%)
May 22, 2019 49.05 49.51 49.05 49.51 337 -0.89(-1.77%)
May 15, 2019 50.40 50.40 50.40 0 -2.35(-4.45%)
May 14, 2019 57.98 57.98 52.75 52.75 1,004 +2.25(+4.46%)
May 13, 2019 55.50 55.50 50.50 50.50 410 +2.93(+6.16%)
May 08, 2019 47.57 47.57 47.57 0 +0.00(+0.00%)
May 07, 2019 47.55 47.57 47.55 47.57 544 +0.66(+1.41%)
Apr 30, 2019 46.91 46.91 46.91 0 +0.00(+0.00%)
Apr 22, 2019 46.91 46.91 46.91 0 +0.00(+0.00%)
Apr 18, 2019 46.91 46.91 46.91 46.91 100 -4.30(-8.40%)
Apr 17, 2019 51.21 51.21 51.21 51.21 1 +0.00(+0.00%)
Apr 16, 2019 51.21 51.21 12 +0.00(+0.00%)
Apr 15, 2019 51.21 51.21 51.21 51.21 4 +0.00(+0.00%)
Apr 12, 2019 51.21 51.21 51.21 51.21 100 +0.60(+1.19%)
Apr 11, 2019 50.61 50.61 30 +0.00(+0.00%)
Apr 10, 2019 50.61 50.61 50.61 50.61 27 +0.00(+0.00%)
Apr 09, 2019 50.61 50.61 1 +0.00(+0.00%)
Apr 08, 2019 50.61 50.61 50.61 50.61 10 +0.00(+0.00%)
Apr 04, 2019 50.61 50.61 50.61 0 +0.00(+0.00%)
Apr 01, 2019 50.61 50.61 50.61 0 +0.00(+0.00%)
Mar 29, 2019 50.61 50.61 50.61 50.61 200 -0.30(-0.59%)
Mar 26, 2019 50.91 50.91 50.91 0 +0.00(+0.00%)
Mar 25, 2019 48.47 50.91 48.47 50.91 460 +3.54(+7.48%)
Mar 22, 2019 47.37 47.37 47.37 47.37 100 +0.00(+0.00%)
Mar 21, 2019 46.75 47.37 46.75 47.37 400 -3.24(-6.41%)
Mar 20, 2019 50.61 50.61 50.61 50.61 4 +0.00(+0.00%)
Mar 19, 2019 48.75 50.61 48.75 50.61 690 -0.60(-1.17%)
Mar 14, 2019 51.21 51.21 51.21 0 +0.00(+0.00%)
Mar 13, 2019 51.21 51.21 51.21 51.21 100 +0.22(+0.43%)
Mar 12, 2019 50.11 50.99 50.11 50.99 212 +0.98(+1.96%)
Mar 11, 2019 50.01 50.01 50.01 50.01 1 +0.00(+0.00%)
Mar 08, 2019 51.21 51.21 50.01 50.01 200 -0.34(-0.68%)
Mar 06, 2019 50.35 50.35 50.35 0 +0.00(+0.00%)
Mar 05, 2019 50.35 50.35 50.35 50.35 11 +0.00(+0.00%)
Mar 04, 2019 50.35 50.35 50.35 50.35 12 +0.00(+0.00%)
Feb 27, 2019 50.35 50.35 50.35 0 +0.37(+0.75%)
Feb 22, 2019 49.98 49.98 49.98 0 +0.00(+0.00%)
Feb 19, 2019 49.98 49.98 49.98 0 +0.00(+0.00%)
Feb 15, 2019 47.60 49.98 47.60 49.98 1,700 -0.57(-1.13%)
Feb 11, 2019 50.55 50.55 50.55 0 -0.03(-0.06%)
Feb 08, 2019 50.58 50.58 50.58 50.58 100 +0.00(+0.00%)
Feb 05, 2019 50.58 50.58 50.58 0 +0.00(+0.00%)
Jan 31, 2019 50.58 50.58 50.58 0 -0.05(-0.09%)
Jan 29, 2019 50.62 50.62 50.62 0 +1.83(+3.74%)
Jan 25, 2019 48.80 48.80 48.80 0 +0.00(+0.00%)
Jan 18, 2019 48.80 48.80 48.80 0 +0.04(+0.08%)
Jan 17, 2019 48.76 48.76 48.76 48.76 918 -2.94(-5.69%)
Jan 16, 2019 51.70 51.70 51.70 51.70 216 -0.05(-0.10%)
Jan 14, 2019 51.75 51.75 51.75 0 +0.00(+0.01%)
Jan 11, 2019 51.75 51.75 51.75 51.75 100 +2.75(+5.61%)
Jan 09, 2019 49.00 49.00 49.00 0 +0.00(+0.00%)
Jan 08, 2019 49.00 49.00 49.00 49.00 3,186 -2.70(-5.22%)
Jan 07, 2019 51.70 51.70 51.70 51.70 253 +0.30(+0.58%)
Jan 03, 2019 51.40 51.40 51.40 0 +0.00(+0.00%)
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.