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 (%)
Aug 29, 2008 8.360 8.391 8.246 8.266 37,179,984 -0.19(-2.22%)
Aug 28, 2008 8.344 8.484 8.317 8.453 34,784,788 +0.15(+1.79%)
Aug 27, 2008 8.266 8.432 8.200 8.305 31,857,652 +0.07(+0.90%)
Aug 26, 2008 8.118 8.285 8.075 8.231 27,892,944 +0.11(+1.39%)
Aug 25, 2008 8.434 8.434 8.106 8.118 46,788,212 -0.36(-4.19%)
Aug 22, 2008 8.412 8.516 8.301 8.473 35,717,572 +0.09(+1.12%)
Aug 21, 2008 8.266 8.410 8.176 8.379 34,063,280 +0.07(+0.89%)
Aug 20, 2008 8.451 8.488 8.235 8.305 42,525,552 -0.08(-0.98%)
Aug 19, 2008 8.406 8.484 8.336 8.387 40,310,480 -0.13(-1.51%)
Aug 18, 2008 8.734 8.742 8.469 8.516 37,849,264 -0.18(-2.06%)
Aug 15, 2008 8.590 8.797 8.562 8.695 46,952,636 +0.11(+1.27%)
Aug 14, 2008 8.453 8.672 8.453 8.586 45,136,060 +0.05(+0.64%)
Aug 13, 2008 8.492 8.590 8.410 8.531 40,573,812 +0.01(+0.14%)
Aug 12, 2008 8.492 8.617 8.371 8.520 53,819,668 +0.00(+0.05%)
Aug 11, 2008 8.410 8.586 8.371 8.516 51,609,496 +0.04(+0.46%)
Aug 08, 2008 8.254 8.488 8.215 8.477 49,194,508 +0.28(+3.38%)
Aug 07, 2008 8.232 8.293 8.133 8.200 49,444,000 -0.09(-1.08%)
Aug 06, 2008 8.406 8.414 8.176 8.289 45,194,736 -0.11(-1.35%)
Aug 05, 2008 8.114 8.414 8.094 8.402 61,344,840 +0.38(+4.77%)
Aug 04, 2008 7.946 8.067 7.883 8.020 33,824,648 +0.08(+0.98%)
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.