Indicators

Comcast Corp (NQ: CMCSA )

40.11 -0.16 (-0.40%)

Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	5.203	5.306	5.087	5.115	65,632,540	-0.11(-2.10%)
Feb 26, 2009	5.494	5.561	5.224	5.224	117,332,392	-0.28(-5.05%)
Feb 25, 2009	5.385	5.651	5.310	5.502	86,635,920	+0.07(+1.22%)
Feb 24, 2009	4.954	5.455	4.942	5.436	73,837,184	+0.47(+9.38%)
Feb 23, 2009	5.040	5.248	4.950	4.970	65,199,924	-0.06(-1.17%)
Feb 20, 2009	5.064	5.150	4.927	5.028	77,468,704	-0.06(-1.15%)
Feb 19, 2009	4.966	5.244	4.927	5.087	102,728,088	+0.25(+5.10%)
Feb 18, 2009	5.083	5.087	4.680	4.840	113,505,656	-0.21(-4.11%)
Feb 17, 2009	5.072	5.162	4.927	5.048	77,309,656	-0.30(-5.64%)
Feb 13, 2009	5.397	5.463	5.228	5.350	48,408,824	-0.05(-0.87%)
Feb 12, 2009	5.181	5.416	5.162	5.397	61,545,988	+0.08(+1.55%)
Feb 11, 2009	5.350	5.432	5.205	5.314	42,022,292	+0.01(+0.22%)
Feb 10, 2009	5.561	5.706	5.259	5.303	79,138,824	-0.34(-6.04%)
Feb 09, 2009	5.616	5.679	5.436	5.643	58,023,484	+0.09(+1.69%)
Feb 06, 2009	5.393	5.679	5.381	5.549	65,962,132	+0.13(+2.46%)
Feb 05, 2009	5.483	5.545	5.314	5.416	91,687,528	-0.13(-2.33%)
Feb 04, 2009	5.418	5.831	5.322	5.545	77,895,360	-0.20(-3.54%)
Feb 03, 2009	5.757	5.804	5.604	5.749	52,374,372	-0.01(-0.14%)

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.