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

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
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 (%)
Feb 29, 2008 7.774 7.837 7.575 7.626 75,555,792 -0.23(-2.88%)
Feb 28, 2008 7.860 7.934 7.837 7.852 44,054,148 -0.05(-0.69%)
Feb 27, 2008 7.872 7.934 7.829 7.907 53,485,344 +0.04(+0.45%)
Feb 26, 2008 7.872 7.958 7.825 7.872 48,900,124 -0.05(-0.69%)
Feb 25, 2008 7.860 7.934 7.735 7.926 48,776,488 +0.06(+0.79%)
Feb 22, 2008 7.755 7.864 7.599 7.864 44,698,628 +0.22(+2.86%)
Feb 21, 2008 7.825 7.903 7.630 7.645 53,541,408 -0.22(-2.78%)
Feb 20, 2008 7.852 7.950 7.786 7.864 75,998,872 -0.12(-1.56%)
Feb 19, 2008 7.942 8.079 7.919 7.989 72,088,144 +0.11(+1.39%)
Feb 18, 2008 7.493 7.891 7.415 7.880 102,466,040 +0.00(+0.00%)
Feb 15, 2008 7.493 7.891 7.415 7.880 102,462,968 +0.37(+4.94%)
Feb 14, 2008 7.446 7.536 7.224 7.509 158,065,120 +0.56(+8.03%)
Feb 13, 2008 6.845 6.982 6.752 6.951 88,771,776 +0.23(+3.37%)
Feb 12, 2008 6.630 6.818 6.630 6.724 44,835,076 +0.08(+1.17%)
Feb 11, 2008 6.603 6.720 6.529 6.646 36,222,044 -0.01(-0.18%)
Feb 08, 2008 6.791 6.806 6.560 6.658 68,443,936 -0.12(-1.84%)
Feb 07, 2008 6.865 6.873 6.685 6.783 55,924,372 -0.05(-0.80%)
Feb 06, 2008 6.935 7.072 6.732 6.838 55,185,008 +0.03(+0.46%)
Feb 05, 2008 6.838 6.994 6.798 6.806 61,585,044 -0.28(-3.96%)
Feb 04, 2008 7.279 7.279 7.079 7.087 32,874,618 -0.15(-2.10%)
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.