Indicators

Comcast Corp (NQ: CMCSA )

40.56 +0.29 (+0.73%)

Streaming Delayed Price Updated: 9:47 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	35.58	35.81	34.90	35.62	22,573,178	+0.05(+0.13%)
May 28, 2020	35.95	36.09	35.47	35.57	20,296,624	-0.34(-0.95%)
May 27, 2020	35.64	36.40	35.63	35.91	22,966,044	+0.37(+1.04%)
May 26, 2020	35.48	36.09	35.44	35.54	24,000,146	+0.70(+2.01%)
May 22, 2020	34.78	35.08	34.59	34.84	13,768,665	-0.43(-1.22%)
May 21, 2020	34.93	35.25	34.68	35.27	23,064,158	+0.04(+0.13%)
May 20, 2020	34.72	35.29	34.63	35.23	25,710,898	+0.86(+2.51%)
May 19, 2020	34.02	34.77	33.57	34.36	30,869,654	+0.11(+0.32%)
May 18, 2020	33.22	34.49	33.12	34.26	27,606,328	+1.95(+6.04%)
May 15, 2020	31.76	32.36	31.34	32.31	35,104,196	+0.14(+0.45%)
May 14, 2020	31.28	32.22	30.73	32.16	27,057,754	+0.71(+2.26%)
May 13, 2020	31.63	31.75	30.96	31.45	34,355,940	-0.34(-1.08%)
May 12, 2020	32.44	32.58	31.78	31.79	19,046,906	-0.73(-2.24%)
May 11, 2020	32.61	32.65	31.96	32.52	24,192,648	-0.34(-1.03%)
May 08, 2020	32.60	32.96	32.38	32.86	14,431,908	+0.86(+2.68%)
May 07, 2020	32.00	32.27	31.81	32.00	19,420,032	+0.40(+1.25%)
May 06, 2020	32.58	32.61	31.57	31.60	22,405,682	-0.82(-2.52%)
May 05, 2020	32.73	32.82	32.37	32.42	20,885,526	-0.15(-0.47%)
May 04, 2020	33.41	33.46	32.31	32.58	27,691,764	-0.68(-2.06%)

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.