Skip to main content

Comcast Corp (NQ: CMCSA )

41.91 +0.06 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 41.88 41.99 41.40 41.91 19,293,604 +0.06(+0.14%)
Feb 21, 2024 41.92 41.95 41.49 41.85 20,652,382 +0.19(+0.46%)
Feb 20, 2024 41.15 41.73 40.73 41.66 20,853,062 +0.42(+1.02%)
Feb 16, 2024 41.71 41.75 41.16 41.24 22,626,784 -0.56(-1.34%)
Feb 15, 2024 41.79 42.17 41.67 41.80 20,889,832 -0.22(-0.52%)
Feb 14, 2024 42.04 42.13 41.68 42.02 24,643,888 +0.17(+0.41%)
Feb 13, 2024 42.48 42.55 41.51 41.85 24,548,628 -0.76(-1.78%)
Feb 12, 2024 41.94 42.99 41.93 42.61 21,666,316 +0.54(+1.28%)
Feb 09, 2024 41.47 42.27 41.23 42.07 27,368,302 +0.82(+1.99%)
Feb 08, 2024 43.02 43.06 41.05 41.25 44,877,512 -1.61(-3.76%)
Feb 07, 2024 44.63 44.79 42.84 42.86 31,220,902 -1.56(-3.51%)
Feb 06, 2024 44.94 44.94 44.14 44.42 18,652,888 -0.45(-1.00%)
Feb 05, 2024 44.95 45.38 44.78 44.87 15,527,113 -0.22(-0.49%)
Feb 02, 2024 45.33 45.82 44.87 45.09 25,234,352 -1.64(-3.51%)
Feb 01, 2024 46.74 47.11 46.18 46.73 18,581,682 +0.19(+0.41%)
Jan 31, 2024 46.64 47.10 46.38 46.54 18,571,094 -0.11(-0.24%)
Jan 30, 2024 46.40 46.84 46.01 46.65 15,674,548 +0.54(+1.17%)
Jan 29, 2024 46.08 46.51 45.81 46.11 19,262,936 -0.15(-0.32%)
Jan 26, 2024 45.43 46.32 45.33 46.26 20,086,382 +0.99(+2.19%)
Jan 25, 2024 43.70 46.34 43.57 45.27 29,749,862 +1.47(+3.36%)
Jan 24, 2024 44.28 44.33 43.50 43.80 19,435,276 -0.14(-0.32%)
Jan 23, 2024 43.74 44.16 43.42 43.94 15,803,842 +0.31(+0.71%)
Jan 22, 2024 43.51 43.92 43.43 43.63 18,082,128 +0.30(+0.69%)
Jan 19, 2024 42.59 43.36 42.52 43.33 23,606,374 +0.79(+1.86%)
Jan 18, 2024 42.11 42.63 42.08 42.54 19,796,968 +0.19(+0.45%)
Jan 17, 2024 42.82 43.06 42.13 42.35 18,568,940 -0.74(-1.72%)
Jan 16, 2024 42.96 43.23 42.74 43.09 17,182,720 +0.10(+0.23%)
Jan 12, 2024 43.42 43.42 42.86 42.99 12,742,489 -0.28(-0.65%)
Jan 11, 2024 43.58 43.68 42.83 43.27 12,705,889 -0.21(-0.48%)
Jan 10, 2024 43.30 43.56 42.98 43.48 12,175,484 +0.20(+0.46%)
Jan 09, 2024 43.20 43.43 42.80 43.28 14,842,157 -0.45(-1.03%)
Jan 08, 2024 43.04 43.82 42.93 43.73 16,124,382 +0.69(+1.60%)
Jan 05, 2024 42.78 43.31 42.73 43.04 12,648,509 +0.41(+0.96%)
Jan 04, 2024 43.27 43.35 42.49 42.63 19,594,866 -0.68(-1.57%)
Jan 03, 2024 43.68 43.88 43.22 43.31 15,442,693 -0.36(-0.82%)
Jan 02, 2024 43.56 44.04 43.26 43.67 16,514,502 +0.11(+0.25%)
Dec 29, 2023 43.80 43.85 43.27 43.56 13,886,000 -0.27(-0.61%)
Dec 28, 2023 43.68 44.11 43.60 43.83 9,083,432 +0.13(+0.30%)
Dec 27, 2023 43.61 43.88 43.42 43.70 9,317,803 +0.06(+0.14%)
Dec 26, 2023 43.71 43.77 43.21 43.64 9,688,399 -0.07(-0.16%)
Dec 22, 2023 43.84 44.32 43.52 43.71 11,973,310 -0.02(-0.05%)
Dec 21, 2023 43.93 44.12 43.09 43.73 18,203,050 -0.18(-0.41%)
Dec 20, 2023 44.32 44.62 43.91 43.91 16,388,407 -0.50(-1.12%)
Dec 19, 2023 44.49 44.61 44.21 44.40 16,526,307 +0.00(+0.00%)
Dec 18, 2023 44.27 44.58 44.02 44.40 18,014,340 +0.22(+0.49%)
Dec 15, 2023 44.31 44.52 43.66 44.19 61,260,488 -0.16(-0.36%)
Dec 14, 2023 43.77 44.70 43.64 44.34 29,992,270 +0.96(+2.22%)
Dec 13, 2023 42.44 43.43 41.96 43.38 18,714,338 +0.99(+2.34%)
Dec 12, 2023 42.76 42.85 41.88 42.39 17,652,512 +0.01(+0.02%)
Dec 11, 2023 42.46 42.73 41.86 42.38 20,084,250 +0.56(+1.33%)
Dec 08, 2023 41.42 41.96 41.38 41.82 20,251,222 -0.07(-0.17%)
Dec 07, 2023 41.71 42.41 41.50 41.89 19,652,246 +0.48(+1.15%)
Dec 06, 2023 41.49 41.79 41.01 41.41 16,730,380 +0.08(+0.19%)
Dec 05, 2023 42.65 42.72 40.42 41.33 29,214,694 -1.46(-3.41%)
Dec 04, 2023 41.97 43.13 41.89 42.80 22,909,020 +0.86(+2.06%)
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.