Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Comcast Corp
(NQ:
CMCSA
)
39.27
-0.10 (-0.25%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2011
8.275
8.440
8.198
8.286
40,055,620
+0.07(+0.89%)
Aug 30, 2011
8.148
8.282
8.090
8.213
37,001,872
+0.03(+0.38%)
Aug 29, 2011
8.020
8.190
7.959
8.182
33,304,420
+0.26(+3.26%)
Aug 26, 2011
7.789
7.970
7.539
7.924
57,701,616
+0.13(+1.68%)
Aug 25, 2011
7.943
8.009
7.762
7.793
50,842,992
-0.13(-1.65%)
Aug 24, 2011
7.705
7.970
7.670
7.924
63,947,700
+0.20(+2.54%)
Aug 23, 2011
7.631
7.735
7.527
7.728
66,383,972
+0.11(+1.42%)
Aug 22, 2011
7.878
7.878
7.593
7.620
45,000,644
-0.07(-0.90%)
Aug 19, 2011
7.701
7.928
7.685
7.689
51,764,308
-0.12(-1.58%)
Aug 18, 2011
7.993
8.063
7.739
7.812
67,880,512
-0.40(-4.92%)
Aug 17, 2011
8.209
8.313
8.086
8.217
39,685,028
+0.04(+0.52%)
Aug 16, 2011
8.128
8.230
8.040
8.174
42,440,144
-0.02(-0.24%)
Aug 15, 2011
7.966
8.219
7.959
8.194
47,479,796
+0.24(+3.05%)
Aug 12, 2011
7.909
8.007
7.835
7.951
51,588,440
+0.02(+0.24%)
Aug 11, 2011
7.577
8.040
7.496
7.932
83,556,424
+0.31(+4.10%)
Aug 10, 2011
7.728
7.928
7.597
7.620
125,461,024
-0.36(-4.47%)
Aug 09, 2011
7.886
8.040
7.392
7.976
135,318,640
+0.11(+1.35%)
Aug 08, 2011
8.275
8.402
7.870
7.870
111,035,128
-0.56(-6.63%)
Aug 05, 2011
8.521
8.675
8.159
8.429
82,809,496
+0.03(+0.37%)
Aug 04, 2011
8.644
8.668
8.332
8.398
87,313,640
-0.37(-4.26%)
Aug 03, 2011
8.841
8.903
8.610
8.772
93,448,872
+0.02(+0.18%)
Aug 02, 2011
9.087
9.149
8.752
8.756
75,441,008
-0.43(-4.70%)
Aug 01, 2011
9.303
9.369
9.080
9.188
39,905,604
-0.07(-0.71%)
Jul 29, 2011
9.261
9.376
9.195
9.253
46,437,028
-0.06(-0.62%)
Jul 28, 2011
9.465
9.477
9.295
9.311
55,303,320
-0.19(-1.99%)
Jul 27, 2011
9.673
9.681
9.461
9.500
46,159,448
-0.22(-2.30%)
Jul 26, 2011
9.638
9.777
9.592
9.723
45,176,116
+0.08(+0.84%)
Jul 25, 2011
9.488
9.692
9.459
9.642
43,452,536
+0.07(+0.72%)
Jul 22, 2011
9.477
9.592
9.415
9.573
33,554,464
+0.10(+1.10%)
Jul 21, 2011
9.326
9.556
9.315
9.469
38,709,652
+0.19(+2.03%)
Jul 20, 2011
9.411
9.461
9.269
9.280
41,218,648
-0.15(-1.55%)
Jul 19, 2011
9.284
9.465
9.272
9.426
36,175,904
+0.21(+2.24%)
Jul 18, 2011
9.272
9.303
9.102
9.220
57,063,488
-0.08(-0.81%)
Jul 15, 2011
9.396
9.396
9.220
9.295
65,825,728
-0.11(-1.21%)
Jul 14, 2011
9.507
9.577
9.384
9.409
58,744,072
-0.06(-0.59%)
Jul 13, 2011
9.573
9.619
9.446
9.465
49,831,184
-0.02(-0.20%)
Jul 12, 2011
9.673
9.712
9.484
9.484
55,317,640
-0.16(-1.64%)
Jul 11, 2011
9.739
9.821
9.592
9.642
52,934,464
-0.18(-1.88%)
Jul 08, 2011
9.762
9.868
9.692
9.827
58,855,248
-0.03(-0.27%)
Jul 07, 2011
9.893
9.945
9.839
9.854
44,172,920
+0.03(+0.35%)
Jul 06, 2011
10.02
10.04
9.796
9.819
45,470,368
-0.18(-1.85%)
Jul 05, 2011
9.920
10.07
9.900
10.00
33,730,328
+0.09(+0.93%)
Jul 01, 2011
9.746
9.935
9.696
9.912
30,398,416
+0.19(+1.99%)
Jun 30, 2011
9.588
9.768
9.576
9.718
36,186,164
+0.15(+1.60%)
Jun 29, 2011
9.515
9.645
9.507
9.565
52,527,376
+0.07(+0.73%)
Jun 28, 2011
9.319
9.500
9.273
9.496
59,809,364
+0.19(+2.02%)
Jun 27, 2011
9.181
9.381
9.024
9.308
48,327,936
+0.26(+2.93%)
Jun 24, 2011
9.220
9.227
8.990
9.043
101,139,960
-0.05(-0.55%)
Jun 23, 2011
9.105
9.112
8.959
9.093
50,352,440
-0.08(-0.88%)
Jun 22, 2011
9.174
9.285
9.147
9.174
36,579,204
-0.05(-0.54%)
Jun 21, 2011
9.108
9.239
9.047
9.224
39,044,584
+0.14(+1.52%)
Jun 20, 2011
9.109
9.158
8.997
9.085
38,063,848
+0.02(+0.17%)
Jun 17, 2011
9.105
9.108
9.020
9.070
51,808,424
+0.08(+0.90%)
Jun 16, 2011
8.986
9.062
8.944
8.990
44,223,004
-0.01(-0.09%)
Jun 15, 2011
9.105
9.128
8.970
8.997
46,437,608
-0.18(-1.96%)
Jun 14, 2011
9.166
9.243
9.143
9.178
40,666,744
+0.08(+0.93%)
Jun 13, 2011
9.166
9.174
9.039
9.093
46,371,716
-0.07(-0.75%)
Jun 10, 2011
9.170
9.247
9.143
9.162
56,756,152
-0.16(-1.73%)
Jun 09, 2011
9.289
9.346
9.227
9.323
39,424,188
+0.07(+0.79%)
Jun 08, 2011
9.158
9.350
9.158
9.250
42,801,532
+0.04(+0.42%)
Jun 07, 2011
9.204
9.365
9.178
9.212
69,640,064
+0.04(+0.42%)
Jun 06, 2011
9.266
9.331
9.158
9.174
46,783,308
-0.12(-1.28%)
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
.