Indicators

Comcast Corp (NQ: CMCSA )

41.64 +0.62 (+1.51%)

Official Closing Price Updated: 4:15 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	22.24	22.24	22.11	22.15	38,024,988	-0.14(-0.62%)
Jun 27, 2014	22.11	22.35	22.04	22.29	39,357,120	+0.22(+0.99%)
Jun 26, 2014	21.90	22.09	21.85	22.07	22,796,528	+0.16(+0.73%)
Jun 25, 2014	21.69	21.97	21.60	21.91	32,494,152	+0.23(+1.08%)
Jun 24, 2014	21.60	21.83	21.51	21.68	28,440,874	+0.09(+0.40%)
Jun 23, 2014	21.73	21.73	21.56	21.59	19,133,554	-0.13(-0.59%)
Jun 20, 2014	21.94	21.94	21.66	21.72	42,293,668	-0.08(-0.38%)
Jun 19, 2014	21.68	21.81	21.62	21.80	22,805,246	+0.12(+0.53%)
Jun 18, 2014	21.53	21.73	21.41	21.69	23,765,522	+0.19(+0.88%)
Jun 17, 2014	21.53	21.56	21.41	21.50	19,407,600	-0.06(-0.29%)
Jun 16, 2014	21.57	21.61	21.46	21.56	17,140,542	-0.05(-0.23%)
Jun 13, 2014	21.68	21.72	21.54	21.61	23,733,802	-0.08(-0.38%)
Jun 12, 2014	21.62	21.74	21.58	21.69	23,735,038	-0.02(-0.08%)
Jun 11, 2014	21.65	21.74	21.64	21.71	24,568,930	-0.07(-0.32%)
Jun 10, 2014	21.81	21.86	21.63	21.78	24,642,860	-0.01(-0.06%)
Jun 06, 2014	21.79	21.83	21.58	21.79	22,391,146	+0.08(+0.38%)
Jun 05, 2014	21.60	21.73	21.45	21.71	17,823,572	+0.17(+0.80%)
Jun 04, 2014	21.53	21.58	21.39	21.53	33,345,894	-0.01(-0.06%)
Jun 03, 2014	21.56	21.61	21.52	21.55	18,936,628	-0.10(-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.