Skip to main content

Comcast Corp (NQ: CMCSA )

39.43 +0.06 (+0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 39.75 39.91 39.11 39.43 21,293,660 +0.06(+0.15%)
Apr 12, 2024 39.87 39.95 39.23 39.37 23,423,576 -0.77(-1.92%)
Apr 11, 2024 40.05 40.26 39.64 40.14 24,560,220 +0.42(+1.06%)
Apr 10, 2024 40.15 40.15 39.38 39.72 22,368,276 -0.43(-1.07%)
Apr 09, 2024 40.28 40.78 39.95 40.15 32,645,454 -0.56(-1.38%)
Apr 08, 2024 40.75 41.01 40.58 40.71 28,115,900 -0.19(-0.46%)
Apr 05, 2024 40.87 41.19 40.63 40.90 22,833,036 -0.21(-0.51%)
Apr 04, 2024 41.81 42.01 40.95 41.11 24,457,768 -0.42(-1.01%)
Apr 03, 2024 41.74 41.95 41.41 41.53 18,817,802 -0.28(-0.67%)
Apr 02, 2024 42.18 42.66 41.61 41.81 16,801,512 -0.16(-0.38%)
Apr 01, 2024 42.71 42.73 41.54 41.97 18,435,482 -1.06(-2.47%)
Mar 28, 2024 42.87 43.02 42.80 43.03 21,340,518 +0.28(+0.65%)
Mar 27, 2024 42.43 42.77 42.38 42.75 14,210,591 +0.59(+1.39%)
Mar 26, 2024 42.35 42.35 41.83 42.17 19,441,736 -0.16(-0.38%)
Mar 25, 2024 42.56 42.57 41.99 42.33 17,983,164 -0.10(-0.23%)
Mar 22, 2024 42.77 42.81 42.15 42.43 15,148,980 -0.15(-0.35%)
Mar 21, 2024 42.68 42.69 42.14 42.58 18,934,138 -0.21(-0.49%)
Mar 20, 2024 42.59 42.90 42.38 42.78 27,761,410 +0.11(+0.26%)
Mar 19, 2024 42.63 42.93 42.32 42.67 23,254,178 -0.13(-0.30%)
Mar 18, 2024 42.73 43.17 42.63 42.80 21,787,586 +0.35(+0.82%)
Mar 15, 2024 42.53 42.99 42.38 42.46 45,638,280 -0.05(-0.12%)
Mar 14, 2024 42.78 42.83 41.70 42.51 25,251,034 -0.46(-1.06%)
Mar 13, 2024 43.09 43.36 42.88 42.96 14,579,082 +0.09(+0.22%)
Mar 12, 2024 43.33 43.33 42.48 42.87 18,953,096 -0.35(-0.82%)
Mar 11, 2024 42.42 43.36 42.33 43.22 25,510,702 +0.95(+2.25%)
Mar 08, 2024 41.43 42.32 41.30 42.27 18,140,362 +0.83(+2.01%)
Mar 07, 2024 41.98 42.06 41.21 41.43 17,842,842 -0.41(-0.97%)
Mar 06, 2024 41.80 42.10 41.36 41.84 16,715,741 +0.09(+0.21%)
Mar 05, 2024 41.60 42.26 41.41 41.75 26,932,310 +0.21(+0.50%)
Mar 04, 2024 42.42 42.57 41.29 41.54 20,203,502 -0.94(-2.22%)
Mar 01, 2024 42.35 42.75 41.86 42.49 15,127,055 -0.05(-0.12%)
Feb 29, 2024 42.22 42.64 42.13 42.54 28,913,718 +0.69(+1.66%)
Feb 28, 2024 41.93 42.32 41.81 41.84 13,286,868 -0.12(-0.28%)
Feb 27, 2024 41.91 42.00 41.59 41.96 13,262,696 +0.08(+0.19%)
Feb 26, 2024 41.61 42.26 41.46 41.88 21,268,802 +0.29(+0.69%)
Feb 23, 2024 41.55 42.01 41.36 41.59 14,780,020 -0.01(-0.02%)
Feb 22, 2024 41.57 41.68 41.10 41.60 19,436,112 +0.06(+0.14%)
Feb 21, 2024 41.61 41.64 41.19 41.54 20,804,926 +0.19(+0.46%)
Feb 20, 2024 40.85 41.42 40.44 41.35 21,007,088 +0.42(+1.02%)
Feb 16, 2024 41.40 41.44 40.86 40.94 22,793,910 -0.56(-1.34%)
Feb 15, 2024 41.48 41.86 41.36 41.49 21,044,130 -0.22(-0.52%)
Feb 14, 2024 41.73 41.82 41.37 41.71 24,825,914 +0.17(+0.41%)
Feb 13, 2024 42.17 42.24 41.20 41.54 24,729,950 -0.75(-1.78%)
Feb 12, 2024 41.63 42.67 41.62 42.30 21,826,348 +0.54(+1.28%)
Feb 09, 2024 41.17 41.97 40.92 41.76 27,570,450 +0.81(+1.99%)
Feb 08, 2024 42.70 42.74 40.75 40.95 45,208,988 -1.60(-3.76%)
Feb 07, 2024 44.30 44.46 42.53 42.55 31,451,508 -1.55(-3.51%)
Feb 06, 2024 44.61 44.61 43.82 44.09 18,790,662 -0.45(-1.00%)
Feb 05, 2024 44.62 45.04 44.45 44.54 15,641,800 -0.22(-0.49%)
Feb 02, 2024 45.00 45.48 44.54 44.76 25,420,740 -1.63(-3.51%)
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.