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

Comcast Corp (NQ: CMCSA )

40.13 -0.14 (-0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2007 8.012 8.297 7.798 8.016 68,025,600 +0.09(+1.13%)
Nov 29, 2007 7.759 7.973 7.708 7.926 55,409,456 +0.13(+1.70%)
Nov 28, 2007 7.708 7.821 7.665 7.794 87,463,952 +0.20(+2.57%)
Nov 27, 2007 7.470 7.625 7.419 7.599 65,654,788 +0.14(+1.94%)
Nov 26, 2007 7.575 7.587 7.452 7.454 69,904,664 -0.17(-2.25%)
Nov 23, 2007 7.559 7.626 7.478 7.626 25,814,984 +0.14(+1.82%)
Nov 21, 2007 7.513 7.591 7.439 7.489 53,095,548 -0.07(-0.93%)
Nov 20, 2007 7.614 7.680 7.411 7.559 65,603,736 +0.01(+0.10%)
Nov 19, 2007 7.720 7.720 7.509 7.552 69,065,808 -0.21(-2.71%)
Nov 16, 2007 7.700 7.790 7.610 7.762 57,924,988 +0.09(+1.17%)
Nov 15, 2007 7.680 7.915 7.641 7.673 71,055,624 +0.00(+0.05%)
Nov 14, 2007 7.829 7.887 7.638 7.669 75,180,344 -0.11(-1.36%)
Nov 13, 2007 7.442 7.786 7.349 7.774 98,194,248 +0.38(+5.17%)
Nov 12, 2007 7.559 7.610 7.392 7.392 77,513,688 -0.17(-2.27%)
Nov 09, 2007 7.610 7.669 7.528 7.563 82,945,192 -0.17(-2.22%)
Nov 08, 2007 7.856 7.860 7.618 7.735 91,411,488 -0.11(-1.34%)
Nov 07, 2007 7.985 8.063 7.825 7.840 83,478,048 -0.23(-2.90%)
Nov 06, 2007 7.993 8.106 7.961 8.075 64,300,436 +0.11(+1.32%)
Nov 05, 2007 7.981 8.036 7.938 7.969 61,733,812 -0.05(-0.63%)
Nov 02, 2007 8.086 8.106 7.973 8.020 100,857,400 -0.02(-0.24%)
Nov 01, 2007 8.192 8.203 8.036 8.040 102,017,664 -0.18(-2.14%)
Oct 31, 2007 8.200 8.235 8.133 8.215 98,702,400 +0.06(+0.72%)
Oct 30, 2007 8.102 8.379 8.102 8.157 93,973,080 -0.01(-0.10%)
Oct 29, 2007 8.266 8.281 8.086 8.164 101,649,512 -0.12(-1.46%)
Oct 26, 2007 8.406 8.426 8.172 8.285 237,232,208 -0.02(-0.24%)
Oct 25, 2007 8.840 8.847 8.123 8.305 332,225,856 -1.00(-10.78%)
Oct 24, 2007 9.144 9.331 9.035 9.308 59,746,076 +0.10(+1.06%)
Oct 23, 2007 9.265 9.312 9.136 9.210 42,295,148 -0.04(-0.38%)
Oct 22, 2007 9.089 9.281 9.089 9.245 37,644,620 +0.09(+0.98%)
Oct 19, 2007 9.378 9.437 9.152 9.156 72,867,536 -0.24(-2.53%)
Oct 18, 2007 9.417 9.487 9.292 9.394 51,560,716 -0.02(-0.25%)
Oct 17, 2007 9.499 9.503 9.300 9.417 54,484,464 -0.03(-0.29%)
Oct 16, 2007 9.343 9.480 9.308 9.444 73,392,184 +0.12(+1.26%)
Oct 15, 2007 9.378 9.386 9.249 9.327 37,237,792 -0.04(-0.46%)
Oct 12, 2007 9.277 9.382 9.257 9.370 43,964,372 +0.13(+1.39%)
Oct 11, 2007 9.249 9.370 9.171 9.242 52,869,684 -0.01(-0.08%)
Oct 10, 2007 9.296 9.324 9.164 9.249 54,301,376 -0.08(-0.84%)
Oct 09, 2007 9.304 9.378 9.257 9.327 47,433,300 +0.04(+0.42%)
Oct 08, 2007 9.441 9.444 9.273 9.288 40,513,756 -0.16(-1.73%)
Oct 05, 2007 9.382 9.499 9.269 9.452 48,738,640 +0.11(+1.17%)
Oct 04, 2007 9.327 9.382 9.249 9.343 44,385,212 +0.06(+0.67%)
Oct 03, 2007 9.308 9.405 9.218 9.281 62,527,364 -0.09(-0.92%)
Oct 02, 2007 9.542 9.542 9.347 9.366 44,791,348 -0.14(-1.44%)
Oct 01, 2007 9.441 9.523 9.409 9.503 42,799,584 +0.07(+0.70%)
Sep 28, 2007 9.433 9.507 9.366 9.437 90,480,488 -0.03(-0.29%)
Sep 27, 2007 9.593 9.593 9.444 9.464 54,261,928 -0.03(-0.33%)
Sep 26, 2007 9.468 9.558 9.425 9.495 65,724,652 +0.09(+1.00%)
Sep 25, 2007 9.265 9.409 9.007 9.402 96,776,048 +0.16(+1.77%)
Sep 24, 2007 9.327 9.429 9.210 9.238 95,071,616 -0.08(-0.84%)
Sep 21, 2007 9.343 9.433 9.222 9.316 108,525,944 +0.06(+0.63%)
Sep 20, 2007 9.429 9.441 9.218 9.257 106,328,320 -0.23(-2.47%)
Sep 19, 2007 9.792 9.850 9.394 9.491 149,610,592 -0.27(-2.72%)
Sep 18, 2007 9.780 9.788 9.612 9.757 80,904,624 +0.04(+0.44%)
Sep 17, 2007 9.761 9.780 9.589 9.714 46,952,368 -0.11(-1.11%)
Sep 14, 2007 9.819 9.850 9.722 9.823 42,819,536 -0.03(-0.28%)
Sep 13, 2007 9.940 9.971 9.815 9.850 41,946,156 +0.01(+0.08%)
Sep 12, 2007 9.971 9.999 9.835 9.843 53,994,232 -0.11(-1.06%)
Sep 11, 2007 9.858 9.967 9.792 9.948 42,551,288 +0.15(+1.51%)
Sep 10, 2007 9.772 9.874 9.644 9.800 34,995,912 +0.04(+0.44%)
Sep 07, 2007 9.850 9.905 9.698 9.757 53,509,400 -0.26(-2.61%)
Sep 06, 2007 10.07 10.13 9.967 10.02 32,326,334 -0.04(-0.39%)
Sep 05, 2007 10.05 10.12 9.960 10.06 33,456,230 -0.07(-0.66%)
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.