Indicators

Comcast Corp (NQ: CMCSA )

40.11 -0.16 (-0.40%)

Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	8.303	8.318	8.196	8.222	65,100,456	-0.09(-1.12%)
Oct 28, 2010	8.132	8.351	8.132	8.315	85,247,296	+0.24(+2.91%)
Oct 27, 2010	7.781	8.164	7.761	8.080	118,739,824	+0.20(+2.53%)
Oct 25, 2010	7.821	7.933	7.777	7.881	85,810,504	+0.12(+1.59%)
Oct 22, 2010	7.769	7.789	7.642	7.757	44,377,184	-0.02(-0.23%)
Oct 21, 2010	7.741	7.857	7.678	7.775	93,714,264	+0.05(+0.65%)
Oct 20, 2010	7.674	7.801	7.630	7.725	103,771,576	+0.11(+1.41%)
Oct 19, 2010	7.506	7.654	7.506	7.618	118,865,480	+0.04(+0.53%)
Oct 18, 2010	7.502	7.590	7.472	7.578	75,639,000	+0.03(+0.34%)
Oct 15, 2010	7.371	7.578	7.311	7.552	115,499,856	+0.23(+3.07%)
Oct 14, 2010	7.223	7.369	7.219	7.327	50,424,188	+0.10(+1.32%)
Oct 13, 2010	7.203	7.263	7.163	7.231	36,960,660	+0.05(+0.67%)
Oct 12, 2010	7.147	7.195	7.064	7.183	33,242,866	+0.00(+0.00%)
Oct 11, 2010	7.143	7.195	7.100	7.183	38,227,272	+0.01(+0.17%)
Oct 08, 2010	7.131	7.199	7.056	7.171	40,122,124	+0.04(+0.56%)
Oct 07, 2010	7.115	7.187	6.741	7.131	48,727,120	+0.05(+0.73%)
Oct 06, 2010	7.187	7.187	7.004	7.080	69,198,232	-0.12(-1.73%)
Oct 05, 2010	7.123	7.227	7.115	7.204	63,559,264	+0.16(+2.34%)
Oct 04, 2010	7.072	7.092	6.982	7.040	57,521,988	-0.04(-0.61%)

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.