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 (%)
Apr 29, 2011 10.34 10.43 10.30 10.42 57,194,168 +0.03(+0.31%)
Apr 28, 2011 10.27 10.42 10.24 10.38 42,061,176 +0.12(+1.12%)
Apr 27, 2011 10.20 10.29 10.13 10.27 27,509,544 +0.10(+0.98%)
Apr 26, 2011 10.06 10.18 10.06 10.17 26,650,564 +0.12(+1.19%)
Apr 25, 2011 10.03 10.07 9.968 10.05 22,466,412 -0.02(-0.20%)
Apr 21, 2011 9.852 10.08 9.848 10.07 40,650,756 +0.19(+1.89%)
Apr 20, 2011 9.792 9.899 9.752 9.884 42,870,604 +0.23(+2.39%)
Apr 19, 2011 9.554 9.671 9.498 9.653 35,922,616 +0.13(+1.38%)
Apr 18, 2011 9.566 9.655 9.478 9.522 43,765,080 -0.21(-2.16%)
Apr 15, 2011 9.653 9.836 9.597 9.733 50,521,404 +0.10(+0.99%)
Apr 14, 2011 9.546 9.699 9.467 9.637 35,602,972 +0.02(+0.21%)
Apr 13, 2011 9.685 9.701 9.478 9.617 48,881,936 -0.04(-0.45%)
Apr 12, 2011 9.669 9.741 9.609 9.661 41,666,852 -0.10(-0.98%)
Apr 11, 2011 9.844 9.884 9.729 9.756 26,282,648 -0.05(-0.53%)
Apr 08, 2011 9.852 9.947 9.782 9.808 30,500,202 +0.02(+0.16%)
Apr 07, 2011 9.832 9.911 9.752 9.792 29,324,114 -0.08(-0.77%)
Apr 06, 2011 10.01 10.03 9.812 9.868 37,450,816 -0.13(-1.31%)
Apr 05, 2011 10.05 10.08 9.943 9.999 29,624,808 -0.04(-0.40%)
Apr 04, 2011 10.02 10.05 9.915 10.04 24,559,282 +0.04(+0.42%)
Apr 01, 2011 9.834 10.04 9.814 9.996 43,971,468 +0.19(+1.98%)
Mar 31, 2011 9.778 9.846 9.715 9.802 28,430,414 +0.01(+0.09%)
Mar 30, 2011 9.793 9.830 9.727 9.793 28,712,416 +0.07(+0.72%)
Mar 29, 2011 9.663 9.782 9.608 9.723 32,245,644 +0.04(+0.37%)
Mar 28, 2011 9.929 9.961 9.667 9.687 32,325,548 -0.23(-2.36%)
Mar 25, 2011 9.861 9.972 9.814 9.921 31,613,222 +0.11(+1.16%)
Mar 24, 2011 9.624 9.846 9.568 9.807 37,889,380 +0.25(+2.62%)
Mar 23, 2011 9.485 9.604 9.378 9.556 32,779,962 +0.02(+0.17%)
Mar 22, 2011 9.560 9.655 9.489 9.540 29,652,934 -0.04(-0.46%)
Mar 21, 2011 9.514 9.651 9.481 9.584 40,454,808 +0.12(+1.30%)
Mar 18, 2011 9.703 9.707 9.460 9.461 60,060,088 -0.09(-0.89%)
Mar 17, 2011 9.425 9.592 9.398 9.546 44,353,180 +0.25(+2.71%)
Mar 16, 2011 9.485 9.560 9.244 9.294 72,571,232 -0.29(-2.98%)
Mar 15, 2011 9.457 9.651 9.413 9.580 48,373,300 -0.13(-1.35%)
Mar 14, 2011 9.810 9.842 9.600 9.711 38,285,084 -0.18(-1.84%)
Mar 11, 2011 9.739 10.00 9.735 9.893 35,713,792 +0.09(+0.93%)
Mar 10, 2011 9.893 9.909 9.671 9.802 51,492,876 -0.23(-2.33%)
Mar 09, 2011 10.10 10.15 9.980 10.04 33,959,572 -0.10(-0.97%)
Mar 08, 2011 10.08 10.24 10.01 10.14 41,180,972 +0.06(+0.55%)
Mar 07, 2011 10.19 10.24 9.919 10.08 35,402,284 -0.05(-0.51%)
Mar 04, 2011 10.18 10.22 10.01 10.13 26,941,050 -0.09(-0.85%)
Mar 03, 2011 10.02 10.25 10.00 10.22 42,950,040 +0.28(+2.79%)
Mar 02, 2011 10.01 10.05 9.909 9.941 35,029,804 -0.08(-0.83%)
Mar 01, 2011 10.23 10.27 10.01 10.02 42,404,532 -0.19(-1.86%)
Feb 28, 2011 10.05 10.24 10.04 10.21 47,739,300 +0.20(+1.98%)
Feb 25, 2011 9.909 10.06 9.822 10.02 32,808,838 +0.13(+1.28%)
Feb 24, 2011 9.846 9.913 9.727 9.889 43,083,944 +0.02(+0.24%)
Feb 23, 2011 9.969 10.03 9.798 9.865 40,246,816 -0.10(-0.99%)
Feb 22, 2011 10.05 10.17 9.925 9.965 47,918,508 -0.21(-2.10%)
Feb 18, 2011 9.988 10.21 9.901 10.18 52,480,044 +0.18(+1.78%)
Feb 17, 2011 9.937 10.07 9.865 10.00 45,023,956 +0.04(+0.36%)
Feb 16, 2011 9.885 10.06 9.790 9.965 94,108,416 +0.38(+4.01%)
Feb 15, 2011 9.429 9.580 9.409 9.580 50,921,204 +0.11(+1.21%)
Feb 14, 2011 9.489 9.516 9.374 9.465 32,550,038 -0.05(-0.53%)
Feb 11, 2011 9.382 9.548 9.338 9.515 32,915,776 +0.09(+0.91%)
Feb 10, 2011 9.279 9.437 9.275 9.429 28,975,990 +0.10(+1.06%)
Feb 09, 2011 9.398 9.401 9.306 9.330 33,543,820 -0.05(-0.55%)
Feb 08, 2011 9.310 9.386 9.279 9.382 26,109,686 +0.05(+0.51%)
Feb 07, 2011 9.215 9.362 9.132 9.334 26,896,524 +0.11(+1.16%)
Feb 04, 2011 9.183 9.271 9.108 9.227 25,314,500 +0.02(+0.26%)
Feb 03, 2011 9.124 9.227 9.060 9.203 28,668,392 +0.06(+0.61%)
Feb 02, 2011 9.231 9.283 9.088 9.148 34,339,904 -0.13(-1.41%)
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.