Indicators

Comcast Corp (NQ: CMCSA )

41.64 +0.62 (+1.51%)

Official Closing Price Updated: 4:15 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	24.30	24.55	24.11	24.13	27,216,060	-0.08(-0.31%)
Feb 26, 2016	24.57	24.65	24.10	24.20	22,227,764	-0.26(-1.06%)
Feb 25, 2016	24.31	24.46	24.13	24.46	15,470,866	+0.05(+0.22%)
Feb 24, 2016	23.85	24.50	23.66	24.41	22,131,262	+0.36(+1.49%)
Feb 23, 2016	24.15	24.31	23.99	24.05	17,468,524	-0.25(-1.05%)
Feb 22, 2016	24.34	24.60	24.20	24.30	22,211,484	+0.16(+0.68%)
Feb 19, 2016	23.82	24.16	23.80	24.14	21,049,868	+0.18(+0.77%)
Feb 18, 2016	24.01	24.13	23.65	23.96	28,393,012	-0.16(-0.66%)
Feb 17, 2016	24.13	24.37	23.96	24.11	31,479,858	+0.09(+0.38%)
Feb 16, 2016	24.16	24.18	23.82	24.02	30,753,010	+0.29(+1.23%)
Feb 12, 2016	23.76	23.73	23.73	23.73	28,701,488	+0.31(+1.32%)
Feb 11, 2016	22.93	23.54	22.86	23.42	41,857,856	+0.10(+0.41%)
Feb 10, 2016	24.29	24.29	23.30	23.32	52,067,416	-1.00(-4.12%)
Feb 09, 2016	24.41	24.66	23.89	24.33	43,671,980	-0.50(-2.00%)
Feb 08, 2016	24.73	24.95	24.21	24.83	66,997,148	-0.00(-0.02%)
Feb 05, 2016	24.33	24.85	24.23	24.83	60,609,136	+0.50(+2.06%)
Feb 04, 2016	24.32	24.85	24.07	24.33	67,345,896	+0.15(+0.64%)
Feb 03, 2016	23.70	24.22	23.07	24.17	66,995,048	+1.36(+5.95%)
Feb 02, 2016	22.94	23.24	22.73	22.82	38,367,168	-0.51(-2.19%)

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.