Comcast Corp (NQ: CMCSA )

58.22 USD -0.25 (-0.43%)
Streaming Delayed Price Updated: 1:57 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 02, 2021 58.96 59.27 58.01 58.47 11,634,279 -0.39(-0.66%)
Jul 30, 2021 58.07 59.22 57.91 58.86 22,478,506 +0.75(+1.29%)
Jul 29, 2021 59.20 59.70 58.06 58.11 19,766,864 +0.13(+0.22%)
Jul 28, 2021 58.25 58.54 57.38 57.98 13,236,591 -0.58(-0.99%)
Jul 27, 2021 58.67 59.08 58.28 58.56 11,624,491 -0.14(-0.24%)
Jul 26, 2021 58.21 58.77 58.00 58.70 11,595,131 +0.34(+0.58%)
Jul 23, 2021 57.92 58.59 57.78 58.36 8,550,835 +0.57(+0.99%)
Jul 22, 2021 57.83 57.97 56.89 57.79 13,377,431 -0.02(-0.03%)
Jul 21, 2021 56.93 58.11 56.76 57.81 14,186,571 +0.73(+1.28%)
Jul 20, 2021 56.73 57.44 56.52 57.08 17,575,346 +0.45(+0.79%)
Jul 19, 2021 57.48 57.56 56.32 56.63 18,287,456 -0.92(-1.60%)
Jul 16, 2021 57.92 58.35 57.50 57.55 12,409,876 -0.40(-0.69%)
Jul 15, 2021 57.64 58.12 57.49 57.95 12,757,296 +0.18(+0.31%)
Jul 14, 2021 58.13 58.18 57.61 57.77 9,776,811 -0.05(-0.09%)
Jul 13, 2021 58.26 58.45 57.70 57.82 11,367,147 -0.44(-0.76%)
Jul 12, 2021 58.26 58.37 57.52 58.26 11,576,264 +0.23(+0.40%)
Jul 09, 2021 58.22 58.71 58.01 58.03 14,741,430 -0.20(-0.34%)
Jul 08, 2021 57.80 58.37 57.41 58.23 21,483,601 +0.06(+0.10%)
Jul 07, 2021 57.98 58.30 57.72 58.17 12,868,432 +0.51(+0.88%)
Jul 06, 2021 57.99 58.27 56.93 57.66 12,866,144 -0.76(-1.30%)
Jul 02, 2021 58.00 58.53 57.83 58.42 10,668,607 +0.67(+1.16%)
Jul 01, 2021 57.07 57.99 57.02 57.75 10,033,935 +0.73(+1.28%)
Jun 30, 2021 56.53 57.14 56.38 57.02 12,982,961 +0.48(+0.85%)
Jun 29, 2021 56.17 57.03 56.17 56.54 12,496,374 +0.44(+0.78%)
Jun 28, 2021 56.63 56.69 55.82 56.10 13,483,978 -0.32(-0.57%)
Jun 25, 2021 55.96 56.60 55.90 56.42 17,280,792 +0.36(+0.64%)
Jun 24, 2021 55.70 56.30 55.60 56.06 20,521,522 +0.58(+1.05%)
Jun 23, 2021 57.47 57.80 54.91 55.48 34,510,674 -2.15(-3.73%)
Jun 22, 2021 57.46 57.80 57.28 57.63 14,324,536 +0.35(+0.61%)
Jun 21, 2021 56.98 57.40 56.86 57.28 12,966,111 +0.57(+1.01%)
Jun 18, 2021 57.25 57.48 56.44 56.71 26,722,742 -0.81(-1.41%)
Jun 17, 2021 56.98 57.87 56.75 57.52 15,549,374 +0.40(+0.70%)
Jun 16, 2021 57.67 58.10 56.84 57.12 14,959,744 -0.20(-0.35%)
Jun 15, 2021 57.26 57.77 57.22 57.32 12,092,763 +0.04(+0.07%)
Jun 14, 2021 56.78 57.29 56.26 57.28 12,473,588 +0.40(+0.70%)
Jun 11, 2021 56.55 56.89 56.42 56.88 9,738,024 +0.28(+0.49%)
Jun 10, 2021 56.46 57.04 56.35 56.60 12,373,350 +0.34(+0.60%)
Jun 09, 2021 56.79 56.92 56.22 56.26 9,221,186 -0.17(-0.30%)
Jun 08, 2021 56.79 56.94 56.13 56.43 14,745,589 -0.49(-0.86%)
Jun 07, 2021 56.73 57.24 56.63 56.92 11,099,397 -0.09(-0.16%)
Jun 04, 2021 56.66 57.21 56.43 57.01 11,314,937 +0.62(+1.10%)
Jun 03, 2021 56.51 56.63 55.85 56.39 10,671,397 -0.30(-0.53%)
Jun 02, 2021 57.03 57.03 56.23 56.69 13,816,119 -0.26(-0.46%)
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.