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

Comcast Corp (NQ: CMCSA )

43.91 -0.28 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Nov 28, 2008 6.461 6.752 6.325 6.728 24,026,382 +0.27(+4.14%)
Nov 26, 2008 5.995 6.461 5.983 6.461 50,170,860 +0.37(+6.05%)
Nov 25, 2008 6.084 6.205 5.836 6.092 85,244,144 +0.16(+2.75%)
Nov 24, 2008 5.491 5.952 5.448 5.929 133,078,696 +0.47(+8.60%)
Nov 21, 2008 5.235 5.460 4.940 5.460 142,980,928 +0.30(+5.79%)
Nov 20, 2008 5.421 5.650 4.967 5.161 105,747,888 -0.18(-3.41%)
Nov 19, 2008 6.026 6.201 5.324 5.343 72,538,392 -0.64(-10.70%)
Nov 18, 2008 5.962 5.995 5.673 5.983 64,821,528 +0.09(+1.51%)
Nov 17, 2008 6.014 6.150 5.789 5.894 60,883,544 -0.13(-2.19%)
Nov 14, 2008 6.247 6.503 6.007 6.026 71,321,704 -0.28(-4.49%)
Nov 13, 2008 5.770 6.348 5.557 6.309 86,035,120 +0.50(+8.62%)
Nov 12, 2008 6.046 6.061 5.797 5.809 77,961,512 -0.30(-4.89%)
Nov 11, 2008 6.368 6.375 5.921 6.108 62,056,168 -0.31(-4.84%)
Nov 10, 2008 6.930 6.985 6.267 6.418 50,067,132 -0.34(-5.00%)
Nov 07, 2008 6.616 6.767 6.459 6.756 47,962,272 +0.28(+4.25%)
Nov 06, 2008 6.461 6.659 6.360 6.480 70,684,584 -0.08(-1.18%)
Nov 05, 2008 6.868 6.882 6.558 6.558 83,489,680 -0.34(-4.90%)
Nov 04, 2008 6.798 6.996 6.643 6.895 87,600,240 +0.26(+3.98%)
Nov 03, 2008 6.406 6.740 6.111 6.631 60,458,912 +0.52(+8.44%)
Oct 31, 2008 5.824 6.325 5.696 6.115 73,246,832 +0.26(+4.37%)
Oct 30, 2008 6.177 6.527 5.646 5.859 75,600,952 -0.07(-1.18%)
Oct 29, 2008 6.344 6.344 5.851 5.929 104,063,368 -0.65(-9.91%)
Oct 28, 2008 5.347 6.884 5.293 6.581 92,707,984 +1.30(+24.52%)
Oct 27, 2008 4.994 5.491 4.951 5.285 75,984,952 +0.21(+4.21%)
Oct 24, 2008 5.048 6.306 4.850 5.072 88,577,240 -0.45(-8.09%)
Oct 23, 2008 5.529 5.580 5.126 5.518 88,557,032 +0.01(+0.14%)
Oct 22, 2008 5.832 5.863 5.355 5.510 84,062,672 -0.45(-7.55%)
Oct 21, 2008 6.108 6.267 5.937 5.960 52,353,776 -0.24(-3.82%)
Oct 20, 2008 5.929 6.197 5.906 6.197 57,972,428 +0.29(+4.86%)
Oct 17, 2008 5.801 6.938 5.661 5.910 94,357,304 -0.05(-0.85%)
Oct 16, 2008 5.545 5.980 5.370 5.960 110,505,968 +0.44(+7.94%)
Oct 15, 2008 6.360 6.418 5.495 5.522 87,307,192 -0.94(-14.48%)
Oct 14, 2008 6.957 7.163 6.325 6.457 78,089,512 -0.13(-1.94%)
Oct 13, 2008 6.065 6.608 5.995 6.585 93,936,312 +0.62(+10.48%)
Oct 10, 2008 6.181 6.309 5.436 5.960 181,976,816 -0.37(-5.82%)
Oct 09, 2008 6.569 6.856 6.240 6.329 132,936,024 -0.26(-4.00%)
Oct 08, 2008 6.360 6.954 6.306 6.593 125,141,968 -0.06(-0.93%)
Oct 07, 2008 7.054 7.404 6.653 6.655 94,714,912 -0.38(-5.46%)
Oct 06, 2008 6.930 7.144 6.538 7.039 108,136,416 -0.10(-1.35%)
Oct 03, 2008 7.228 7.465 7.120 7.135 86,858,400 +0.03(+0.38%)
Oct 02, 2008 7.496 7.577 7.089 7.108 74,119,848 -0.39(-5.17%)
Oct 01, 2008 7.600 7.600 7.379 7.496 75,651,808 -0.11(-1.43%)
Sep 30, 2008 7.139 7.608 7.124 7.604 87,489,536 +0.63(+8.99%)
Sep 29, 2008 7.755 7.945 6.926 6.976 121,296,144 -1.04(-13.00%)
Sep 26, 2008 7.643 8.046 7.616 8.018 72,256,888 +0.31(+4.02%)
Sep 25, 2008 7.511 7.786 7.507 7.709 59,912,592 +0.28(+3.75%)
Sep 24, 2008 7.591 7.591 7.356 7.430 43,768,888 -0.03(-0.42%)
Sep 23, 2008 7.728 7.844 7.414 7.461 55,318,044 -0.24(-3.12%)
Sep 22, 2008 7.933 8.018 7.689 7.701 47,019,660 -0.32(-4.01%)
Sep 19, 2008 8.104 8.255 3.564 8.022 100,121,344 +0.10(+1.32%)
Sep 18, 2008 7.689 7.999 7.546 7.918 99,919,680 +0.38(+4.98%)
Sep 17, 2008 7.763 7.895 7.538 7.542 107,247,192 -0.41(-5.21%)
Sep 16, 2008 7.929 8.208 7.782 7.957 88,485,976 -0.12(-1.53%)
Sep 15, 2008 8.263 8.321 8.057 8.080 75,951,304 -0.33(-3.92%)
Sep 12, 2008 8.336 8.476 8.189 8.410 62,496,292 +0.07(+0.84%)
Sep 11, 2008 8.108 8.352 8.100 8.340 56,990,288 +0.16(+1.94%)
Sep 10, 2008 8.108 8.270 7.968 8.181 63,804,280 +0.16(+1.98%)
Sep 09, 2008 8.290 8.421 8.014 8.022 69,809,112 -0.24(-2.86%)
Sep 08, 2008 8.131 8.266 8.053 8.259 74,292,608 +0.28(+3.44%)
Sep 05, 2008 8.092 8.154 7.906 7.984 54,857,460 -0.09(-1.15%)
Sep 04, 2008 8.266 8.375 8.077 8.077 43,127,820 -0.27(-3.25%)
Sep 03, 2008 8.191 8.379 8.162 8.348 52,845,104 +0.15(+1.84%)
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.