Indicators

Comcast Corp (NQ: CMCSA )

37.86 -0.19 (-0.50%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	39.66	39.66	39.17	39.26	9,534,383	-0.24(-0.61%)
Nov 27, 2019	39.00	39.64	38.83	39.50	22,968,516	+0.73(+1.88%)
Nov 26, 2019	38.66	39.00	38.46	38.78	43,466,512	+0.22(+0.58%)
Nov 25, 2019	39.87	39.93	38.49	38.55	29,453,426	-1.29(-3.24%)
Nov 22, 2019	39.60	39.93	39.39	39.84	15,862,902	+0.39(+0.99%)
Nov 21, 2019	39.39	39.53	38.94	39.45	18,272,932	+0.12(+0.32%)
Nov 20, 2019	39.48	39.69	39.02	39.33	17,136,530	-0.52(-1.32%)
Nov 19, 2019	39.81	39.93	39.66	39.85	18,518,506	+0.18(+0.45%)
Nov 18, 2019	39.41	39.68	39.20	39.67	18,283,330	+0.04(+0.11%)
Nov 15, 2019	40.61	40.62	39.51	39.63	26,068,458	-0.79(-1.96%)
Nov 14, 2019	40.14	40.52	40.06	40.42	12,777,870	+0.22(+0.55%)
Nov 13, 2019	40.06	40.52	39.99	40.20	12,905,732	-0.03(-0.07%)
Nov 12, 2019	40.18	40.30	39.98	40.22	13,690,273	-0.02(-0.04%)
Nov 11, 2019	39.91	40.55	39.91	40.24	12,559,320	+0.05(+0.13%)
Nov 08, 2019	39.74	40.20	39.51	40.19	15,451,586	+0.44(+1.10%)
Nov 07, 2019	39.56	40.02	39.37	39.75	17,577,778	+0.43(+1.09%)
Nov 06, 2019	39.42	39.44	38.71	39.33	22,406,998	-0.05(-0.14%)
Nov 05, 2019	39.10	39.56	38.84	39.38	17,981,054	+0.35(+0.89%)
Nov 04, 2019	40.12	40.22	38.91	39.03	23,396,662	-0.76(-1.92%)

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.