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

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
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 (%)
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%)
Feb 02, 2009 5.698 5.816 5.643 5.757 36,958,844 +0.02(+0.34%)
Jan 30, 2009 6.011 6.121 5.706 5.737 52,233,400 -0.27(-4.44%)
Jan 29, 2009 6.156 6.309 5.980 6.004 51,899,896 -0.25(-3.95%)
Jan 28, 2009 5.933 6.258 5.931 6.250 57,518,360 +0.41(+6.97%)
Jan 27, 2009 5.902 6.013 5.796 5.843 44,196,504 -0.05(-0.86%)
Jan 26, 2009 5.863 6.070 5.776 5.894 42,501,740 +0.02(+0.40%)
Jan 23, 2009 5.635 5.933 5.483 5.870 61,428,536 +0.08(+1.35%)
Jan 22, 2009 5.753 5.906 5.573 5.792 57,807,368 -0.11(-1.86%)
Jan 21, 2009 5.541 5.902 5.502 5.902 56,292,720 +0.41(+7.49%)
Jan 20, 2009 5.988 6.023 5.487 5.491 60,159,496 -0.51(-8.55%)
Jan 16, 2009 5.937 6.086 5.780 6.004 60,909,492 +0.13(+2.13%)
Jan 15, 2009 5.757 5.982 5.581 5.878 55,058,672 +0.08(+1.35%)
Jan 14, 2009 5.925 5.984 5.733 5.800 49,467,888 -0.20(-3.39%)
Jan 13, 2009 6.145 6.188 5.949 6.004 61,088,096 -0.14(-2.36%)
Jan 12, 2009 6.376 6.419 6.070 6.148 53,350,736 -0.25(-3.86%)
Jan 09, 2009 6.665 6.673 6.372 6.395 50,465,648 -0.23(-3.43%)
Jan 08, 2009 6.474 6.677 6.450 6.622 43,191,524 +0.11(+1.62%)
Jan 07, 2009 6.640 6.654 6.391 6.517 51,234,820 -0.23(-3.42%)
Jan 06, 2009 6.712 6.896 6.650 6.748 44,576,332 +0.08(+1.17%)
Jan 05, 2009 6.971 6.994 6.622 6.669 89,284,464 -0.36(-5.17%)
Jan 02, 2009 6.536 7.076 6.517 7.033 46,072,444 +0.43(+6.58%)
Dec 31, 2008 6.368 6.622 6.364 6.599 52,388,084 +0.16(+2.55%)
Dec 30, 2008 5.974 6.443 5.974 6.435 37,421,788 +0.36(+5.99%)
Dec 29, 2008 6.099 6.118 5.888 6.071 34,260,348 -0.03(-0.45%)
Dec 26, 2008 6.067 6.134 5.974 6.099 18,388,234 +0.08(+1.36%)
Dec 24, 2008 6.125 6.149 5.980 6.017 12,545,078 -0.05(-0.90%)
Dec 23, 2008 6.192 6.259 6.023 6.071 41,454,440 -0.06(-1.02%)
Dec 22, 2008 6.165 6.216 6.013 6.134 49,618,944 -0.03(-0.44%)
Dec 19, 2008 6.255 6.478 6.110 6.161 89,297,968 -0.02(-0.32%)
Dec 18, 2008 6.450 6.517 6.067 6.181 52,759,256 -0.21(-3.24%)
Dec 17, 2008 6.361 6.517 6.294 6.388 62,494,732 -0.04(-0.67%)
Dec 16, 2008 6.040 6.450 6.032 6.431 81,487,608 +0.33(+5.45%)
Dec 15, 2008 6.103 6.263 5.942 6.099 55,721,600 -0.02(-0.32%)
Dec 12, 2008 6.146 6.286 5.935 6.118 81,547,736 -0.13(-2.00%)
Dec 11, 2008 6.341 6.495 6.216 6.243 54,340,340 -0.19(-2.92%)
Dec 10, 2008 6.415 6.587 6.228 6.431 60,801,496 +0.02(+0.24%)
Dec 09, 2008 6.380 6.564 6.361 6.415 60,073,044 -0.05(-0.85%)
Dec 08, 2008 6.345 6.505 6.302 6.470 80,924,704 +0.15(+2.41%)
Dec 05, 2008 6.020 6.361 5.817 6.318 76,825,056 +0.15(+2.41%)
Dec 04, 2008 6.146 6.368 5.993 6.169 74,181,456 -0.11(-1.74%)
Dec 03, 2008 5.923 6.295 5.907 6.278 92,545,672 +0.02(+0.37%)
Dec 02, 2008 6.157 6.318 6.052 6.255 69,107,712 +0.22(+3.56%)
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.