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

Comcast Corp (NQ: CMCSA )

41.64 +0.62 (+1.51%)
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 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 (%)
Dec 30, 2011 9.568 9.623 9.543 9.563 14,046,936 -0.03(-0.27%)
Dec 29, 2011 9.484 9.601 9.460 9.588 17,544,572 +0.15(+1.60%)
Dec 28, 2011 9.552 9.584 9.399 9.438 19,452,994 -0.14(-1.45%)
Dec 27, 2011 9.592 9.617 9.512 9.576 15,202,203 -0.02(-0.17%)
Dec 23, 2011 9.560 9.623 9.512 9.592 22,664,006 +0.10(+1.06%)
Dec 21, 2011 9.452 9.520 9.367 9.492 34,086,664 +0.08(+0.83%)
Dec 20, 2011 9.359 9.520 9.335 9.413 46,802,504 +0.21(+2.32%)
Dec 19, 2011 9.399 9.415 9.138 9.200 33,441,280 -0.19(-1.99%)
Dec 16, 2011 9.440 9.657 9.343 9.387 73,843,968 +0.02(+0.17%)
Dec 15, 2011 9.367 9.480 9.355 9.371 39,864,144 +0.04(+0.47%)
Dec 14, 2011 9.319 9.371 9.242 9.327 38,206,788 -0.00(-0.04%)
Dec 13, 2011 9.464 9.528 9.287 9.331 44,907,128 -0.03(-0.34%)
Dec 12, 2011 9.065 9.407 9.001 9.363 50,149,076 +0.24(+2.60%)
Dec 09, 2011 9.098 9.210 9.081 9.126 34,696,544 +0.08(+0.93%)
Dec 08, 2011 9.222 9.242 9.017 9.041 36,357,668 -0.27(-2.85%)
Dec 07, 2011 9.291 9.387 9.154 9.307 35,825,896 -0.02(-0.26%)
Dec 06, 2011 9.351 9.452 9.283 9.331 50,956,732 +0.02(+0.17%)
Dec 05, 2011 9.613 9.613 9.246 9.315 52,741,056 -0.08(-0.90%)
Dec 02, 2011 9.371 9.536 9.202 9.399 81,859,872 +0.32(+3.50%)
Dec 01, 2011 9.134 9.196 9.037 9.081 30,043,796 -0.04(-0.44%)
Nov 30, 2011 8.985 9.234 8.969 9.122 57,206,604 +0.37(+4.23%)
Nov 29, 2011 8.748 8.868 8.728 8.752 47,451,508 +0.00(+0.00%)
Nov 28, 2011 8.651 8.804 8.607 8.752 42,483,820 +0.30(+3.57%)
Nov 25, 2011 8.422 8.558 8.410 8.450 13,735,315 -0.03(-0.33%)
Nov 23, 2011 8.538 8.595 8.478 8.478 41,830,380 -0.13(-1.50%)
Nov 22, 2011 8.611 8.643 8.476 8.607 44,884,392 -0.05(-0.60%)
Nov 21, 2011 8.486 8.703 8.438 8.659 52,746,000 +0.04(+0.42%)
Nov 18, 2011 8.554 8.651 8.482 8.623 41,901,464 +0.07(+0.85%)
Nov 17, 2011 8.655 8.743 8.502 8.550 55,514,656 -0.10(-1.21%)
Nov 16, 2011 8.864 8.904 8.627 8.655 46,868,136 -0.32(-3.54%)
Nov 15, 2011 8.888 9.029 8.856 8.973 30,699,196 +0.04(+0.41%)
Nov 14, 2011 9.017 9.085 8.880 8.937 29,653,100 -0.12(-1.38%)
Nov 11, 2011 9.065 9.152 8.989 9.061 44,152,100 +0.14(+1.58%)
Nov 10, 2011 8.764 8.965 8.735 8.921 41,452,104 +0.23(+2.59%)
Nov 09, 2011 8.949 8.957 8.643 8.695 78,398,144 -0.46(-5.05%)
Nov 08, 2011 9.174 9.202 8.953 9.158 38,960,508 +0.04(+0.49%)
Nov 07, 2011 9.130 9.180 8.957 9.114 41,968,864 -0.04(-0.44%)
Nov 04, 2011 9.299 9.311 9.069 9.154 49,114,140 -0.23(-2.44%)
Nov 03, 2011 9.327 9.428 9.166 9.383 52,073,880 +0.12(+1.30%)
Nov 02, 2011 9.524 9.601 9.226 9.263 61,489,312 +0.02(+0.17%)
Nov 01, 2011 9.226 9.359 9.081 9.246 70,507,952 -0.19(-2.00%)
Oct 31, 2011 9.572 9.605 9.395 9.436 45,136,232 -0.16(-1.68%)
Oct 28, 2011 9.798 9.870 9.438 9.596 93,215,168 -0.30(-3.01%)
Oct 27, 2011 10.14 10.19 9.621 9.894 94,705,720 -0.08(-0.85%)
Oct 26, 2011 9.806 10.06 9.721 9.979 63,615,360 +0.24(+2.44%)
Oct 25, 2011 9.862 9.906 9.709 9.741 37,335,028 -0.19(-1.86%)
Oct 24, 2011 9.782 9.967 9.749 9.926 37,594,768 +0.14(+1.42%)
Oct 21, 2011 9.572 9.802 9.560 9.788 43,678,852 +0.30(+3.20%)
Oct 20, 2011 9.500 9.605 9.267 9.484 37,319,420 +0.01(+0.13%)
Oct 19, 2011 9.568 9.665 9.387 9.472 45,551,544 -0.10(-1.01%)
Oct 18, 2011 9.440 9.673 9.254 9.568 44,008,192 +0.14(+1.54%)
Oct 17, 2011 9.572 9.605 9.359 9.423 30,569,268 -0.21(-2.17%)
Oct 14, 2011 9.540 9.669 9.448 9.633 35,287,212 +0.15(+1.61%)
Oct 13, 2011 9.468 9.532 9.375 9.480 37,178,120 -0.02(-0.17%)
Oct 12, 2011 9.323 9.584 9.238 9.496 47,985,088 +0.25(+2.70%)
Oct 11, 2011 9.250 9.343 9.182 9.246 32,385,296 -0.03(-0.30%)
Oct 10, 2011 9.037 9.275 9.037 9.275 29,100,952 +0.40(+4.49%)
Oct 07, 2011 8.929 9.001 8.798 8.876 46,086,436 -0.01(-0.14%)
Oct 06, 2011 8.836 8.900 8.661 8.888 38,811,748 +0.19(+2.13%)
Oct 05, 2011 8.554 8.719 8.401 8.703 50,970,408 +0.19(+2.17%)
Oct 04, 2011 8.035 8.534 7.935 8.518 81,649,912 +0.33(+3.98%)
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.