Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	30.55	30.91	30.46	30.69	19,966,866	+0.16(+0.54%)
Sep 27, 2018	30.77	30.96	30.49	30.53	19,676,988	-0.13(-0.42%)
Sep 26, 2018	30.86	31.12	30.60	30.66	22,817,308	-0.03(-0.08%)
Sep 25, 2018	31.08	31.19	30.59	30.68	29,458,804	-0.20(-0.65%)
Sep 24, 2018	31.16	31.44	30.12	30.88	78,275,152	-1.97(-5.99%)
Sep 21, 2018	32.89	32.99	32.49	32.85	66,494,532	+0.08(+0.24%)
Sep 20, 2018	32.60	32.93	32.17	32.77	23,639,090	+0.42(+1.31%)
Sep 19, 2018	32.63	32.88	32.32	32.35	20,135,250	-0.36(-1.11%)
Sep 18, 2018	32.17	32.83	32.05	32.71	27,048,064	+0.68(+2.11%)
Sep 17, 2018	32.10	32.25	31.83	32.04	15,366,067	+0.00(+0.00%)
Sep 14, 2018	32.20	32.25	31.83	32.04	17,311,432	-0.07(-0.22%)
Sep 13, 2018	31.33	32.27	31.27	32.10	26,442,392	+0.82(+2.63%)
Sep 12, 2018	31.39	31.46	30.92	31.28	24,087,006	-0.18(-0.58%)
Sep 11, 2018	31.58	31.64	31.39	31.46	23,768,078	-0.05(-0.17%)
Sep 10, 2018	31.55	31.65	31.45	31.52	16,489,467	+0.16(+0.53%)
Sep 07, 2018	31.12	31.52	30.99	31.35	20,947,886	+0.22(+0.70%)
Sep 06, 2018	31.66	31.66	30.96	31.13	21,144,182	-0.31(-0.99%)
Sep 05, 2018	31.45	31.62	31.33	31.45	19,384,050	-0.09(-0.27%)

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.