Skip to main content

Comcast Corp (NQ: CMCSA )

42.11 +0.14 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 41.36 42.05 41.30 41.97 12,120,832 +0.71(+1.72%)
Oct 11, 2024 41.17 41.48 41.08 41.26 10,447,763 +0.16(+0.39%)
Oct 10, 2024 41.52 41.95 41.05 41.10 11,975,812 -0.30(-0.72%)
Oct 09, 2024 40.96 41.44 40.76 41.40 11,396,569 +0.45(+1.10%)
Oct 08, 2024 40.57 41.03 40.38 40.95 18,173,404 +0.39(+0.96%)
Oct 07, 2024 40.94 41.19 40.52 40.56 17,062,200 -0.63(-1.53%)
Oct 04, 2024 40.89 41.36 40.66 41.19 13,696,509 +0.38(+0.93%)
Oct 03, 2024 41.03 41.12 40.53 40.81 10,455,017 -0.49(-1.19%)
Oct 02, 2024 41.39 41.85 41.25 41.30 11,124,404 -0.09(-0.22%)
Oct 01, 2024 41.32 41.66 40.86 41.39 18,362,870 -0.07(-0.17%)
Sep 30, 2024 41.44 41.59 40.99 41.46 22,550,264 +0.13(+0.31%)
Sep 27, 2024 40.92 41.77 40.88 41.33 17,623,584 +0.62(+1.51%)
Sep 26, 2024 40.41 40.77 40.35 40.72 19,460,918 +0.43(+1.06%)
Sep 25, 2024 40.99 41.00 40.22 40.29 24,232,816 -0.75(-1.84%)
Sep 24, 2024 40.53 41.17 40.31 41.04 24,527,496 +0.62(+1.52%)
Sep 23, 2024 39.91 40.62 39.82 40.43 22,141,776 +0.62(+1.55%)
Sep 20, 2024 39.92 40.34 39.64 39.81 60,113,312 -0.16(-0.40%)
Sep 19, 2024 40.06 40.76 39.85 39.97 16,993,702 +0.45(+1.13%)
Sep 18, 2024 39.07 39.81 38.21 39.52 17,414,428 +0.54(+1.37%)
Sep 17, 2024 39.26 39.52 38.93 38.99 13,211,444 -0.08(-0.20%)
Sep 16, 2024 39.49 39.75 38.90 39.07 16,856,326 -0.19(-0.48%)
Sep 13, 2024 39.02 39.59 38.94 39.26 13,198,871 +0.24(+0.61%)
Sep 12, 2024 38.58 39.03 38.22 39.02 17,187,154 +0.63(+1.63%)
Sep 11, 2024 38.85 38.85 37.86 38.39 17,009,748 -0.46(-1.18%)
Sep 10, 2024 39.52 39.66 38.62 38.85 13,854,888 -0.58(-1.46%)
Sep 09, 2024 39.44 39.73 38.66 39.42 13,692,636 +0.11(+0.28%)
Sep 06, 2024 39.50 40.05 39.20 39.32 18,688,306 -0.19(-0.48%)
Sep 05, 2024 38.62 39.53 38.59 39.50 19,176,082 +1.12(+2.92%)
Sep 04, 2024 39.40 39.88 38.11 38.38 24,717,298 -0.82(-2.10%)
Sep 03, 2024 39.38 39.59 39.12 39.21 18,488,440 -0.07(-0.18%)
Aug 30, 2024 39.43 39.43 38.88 39.28 26,068,732 +0.11(+0.28%)
Aug 29, 2024 39.72 39.78 39.10 39.17 22,795,330 -0.47(-1.18%)
Aug 28, 2024 39.95 40.05 39.61 39.63 11,303,701 -0.31(-0.77%)
Aug 27, 2024 39.87 40.24 39.84 39.94 13,168,303 -0.01(-0.02%)
Aug 26, 2024 39.72 40.15 39.56 39.95 11,205,665 +0.43(+1.08%)
Aug 23, 2024 39.34 39.64 39.20 39.52 11,769,676 +0.41(+1.04%)
Aug 22, 2024 39.80 39.80 38.89 39.12 9,332,349 -0.53(-1.33%)
Aug 21, 2024 39.93 40.00 39.51 39.64 12,843,556 -0.09(-0.22%)
Aug 20, 2024 39.75 39.98 39.67 39.73 13,653,553 -0.23(-0.57%)
Aug 19, 2024 39.18 40.01 39.18 39.96 13,378,444 +0.64(+1.62%)
Aug 16, 2024 39.35 39.53 39.21 39.33 14,276,367 +0.10(+0.25%)
Aug 15, 2024 38.99 39.25 38.64 39.23 17,418,914 +0.51(+1.31%)
Aug 14, 2024 38.49 38.83 38.48 38.72 18,090,386 -0.11(-0.28%)
Aug 13, 2024 38.61 38.97 38.39 38.83 14,126,797 +0.59(+1.53%)
Aug 12, 2024 38.71 38.81 38.18 38.24 12,300,586 -0.55(-1.41%)
Aug 09, 2024 38.78 39.08 38.41 38.79 14,104,427 -0.27(-0.69%)
Aug 08, 2024 38.17 39.14 38.15 39.06 13,769,928 +0.83(+2.18%)
Aug 07, 2024 38.90 39.31 38.18 38.22 16,869,270 -0.41(-1.05%)
Aug 06, 2024 38.61 39.16 38.44 38.63 15,961,091 -0.26(-0.66%)
Aug 05, 2024 39.88 40.22 38.32 38.89 21,550,632 -0.71(-1.80%)
Aug 02, 2024 40.57 40.83 39.54 39.60 26,172,400 -0.36(-0.89%)
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.