Skip to main content

Comcast Corp (NQ: CMCSA )

39.53 +0.48 (+1.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 39.07 39.79 38.53 39.53 28,648,622 +0.48(+1.23%)
Dec 09, 2024 43.21 43.30 38.76 39.05 45,237,824 -4.10(-9.50%)
Dec 06, 2024 42.75 43.19 42.73 43.15 15,608,601 +0.36(+0.84%)
Dec 05, 2024 42.61 42.98 42.46 42.79 13,730,922 +0.24(+0.56%)
Dec 04, 2024 42.71 42.97 42.38 42.55 14,589,807 -0.31(-0.72%)
Dec 03, 2024 43.22 43.45 42.83 42.86 14,351,001 -0.43(-0.99%)
Dec 02, 2024 43.01 43.31 42.68 43.29 16,253,812 +0.10(+0.23%)
Nov 29, 2024 42.46 43.27 42.42 43.19 9,556,984 +0.63(+1.48%)
Nov 27, 2024 42.61 43.04 42.53 42.56 16,236,133 -0.08(-0.19%)
Nov 26, 2024 43.00 43.26 42.44 42.64 18,338,142 -0.56(-1.30%)
Nov 25, 2024 43.92 44.03 43.13 43.20 23,501,184 -0.27(-0.62%)
Nov 22, 2024 43.26 43.72 43.16 43.47 10,637,326 -0.03(-0.07%)
Nov 21, 2024 43.10 43.73 42.51 43.50 15,644,924 +0.51(+1.19%)
Nov 20, 2024 42.75 43.02 41.99 42.99 21,067,680 +0.67(+1.58%)
Nov 19, 2024 42.60 42.77 42.31 42.32 21,727,932 -0.68(-1.58%)
Nov 18, 2024 42.85 43.22 42.75 43.00 19,102,722 +0.12(+0.28%)
Nov 15, 2024 43.48 43.82 42.58 42.88 18,344,412 -0.60(-1.38%)
Nov 14, 2024 43.91 44.06 43.19 43.48 20,364,262 -0.43(-0.98%)
Nov 13, 2024 43.66 44.19 43.51 43.91 11,594,128 -0.13(-0.30%)
Nov 12, 2024 43.90 44.20 43.84 44.04 13,410,907 -0.16(-0.36%)
Nov 11, 2024 43.96 44.63 43.91 44.20 11,088,635 +0.29(+0.66%)
Nov 08, 2024 44.16 44.39 43.66 43.91 23,511,986 -0.28(-0.63%)
Nov 07, 2024 44.97 45.00 44.15 44.19 17,151,640 -0.95(-2.10%)
Nov 06, 2024 43.83 45.22 43.43 45.14 31,070,240 +2.58(+6.06%)
Nov 05, 2024 42.74 43.06 42.32 42.56 16,776,362 +0.03(+0.07%)
Nov 04, 2024 43.69 43.77 42.49 42.53 21,755,720 -1.03(-2.36%)
Nov 01, 2024 44.35 44.68 43.49 43.56 25,078,510 -0.11(-0.25%)
Oct 31, 2024 45.21 45.31 42.84 43.67 35,196,700 +1.43(+3.39%)
Oct 30, 2024 41.82 42.47 41.80 42.24 27,528,326 +0.17(+0.40%)
Oct 29, 2024 41.77 42.49 41.73 42.07 21,090,840 +0.23(+0.55%)
Oct 28, 2024 41.62 41.96 41.62 41.84 19,062,392 +0.18(+0.43%)
Oct 25, 2024 42.06 42.60 41.62 41.66 19,363,512 +0.01(+0.02%)
Oct 24, 2024 41.79 42.00 41.34 41.65 16,562,343 +0.10(+0.24%)
Oct 23, 2024 41.53 41.92 41.22 41.55 16,411,684 +0.00(+0.01%)
Oct 22, 2024 40.67 42.30 40.57 41.55 18,594,670 +1.02(+2.50%)
Oct 21, 2024 41.96 41.98 40.46 40.53 16,331,645 -1.40(-3.34%)
Oct 18, 2024 41.95 42.37 41.87 41.93 14,188,202 -0.30(-0.71%)
Oct 17, 2024 42.58 42.75 41.65 42.23 16,288,136 -0.02(-0.05%)
Oct 16, 2024 42.24 42.61 42.21 42.25 11,767,669 +0.14(+0.33%)
Oct 15, 2024 41.88 42.77 41.88 42.11 14,841,711 +0.14(+0.33%)
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%)
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.