December 11th, 2017

Comcast Corp (NQ: CMCSA )

48.68 USD -0.45 (-0.92%)
Official Closing Price Updated: 7:55 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 48.84 48.94 48.26 48.68 13,960,600 -0.45(-0.92%)
Jan 21, 2021 48.50 49.27 48.24 49.13 22,602,272 +0.25(+0.51%)
Jan 20, 2021 48.99 49.17 48.66 48.88 15,814,228 +0.03(+0.06%)
Jan 19, 2021 48.67 49.09 48.31 48.85 18,945,709 +0.16(+0.33%)
Jan 15, 2021 49.21 49.26 48.15 48.69 25,973,300 -0.89(-1.80%)
Jan 14, 2021 50.16 50.27 49.44 49.58 18,806,033 -0.58(-1.16%)
Jan 13, 2021 49.62 50.38 49.52 50.16 16,226,650 +0.15(+0.30%)
Jan 12, 2021 51.29 51.54 49.61 50.01 20,998,990 -1.51(-2.93%)
Jan 11, 2021 51.74 51.74 50.73 51.52 18,794,295 -0.02(-0.04%)
Jan 08, 2021 50.36 51.66 50.31 51.54 22,140,400 +0.88(+1.74%)
Jan 07, 2021 50.20 50.98 50.10 50.66 20,225,771 +0.10(+0.20%)
Jan 06, 2021 49.12 50.77 49.10 50.56 22,552,127 +0.58(+1.16%)
Jan 05, 2021 50.16 50.29 49.19 49.98 17,854,236 -0.53(-1.05%)
Jan 04, 2021 52.28 52.40 49.62 50.51 22,301,433 -1.89(-3.61%)
Dec 31, 2020 52.40 52.40 52.40 9,951,349 +1.19(+2.32%)
Dec 30, 2020 51.69 51.92 51.19 51.21 9,951,349 -0.34(-0.66%)
Dec 29, 2020 51.16 51.73 51.04 51.55 11,241,348 +0.44(+0.86%)
Dec 28, 2020 50.78 51.36 50.53 51.11 13,510,695 +0.73(+1.45%)
Dec 24, 2020 50.20 50.44 50.08 50.38 3,875,300 +0.35(+0.70%)
Dec 23, 2020 50.15 50.27 49.65 50.03 12,934,205 +0.01(+0.02%)
Dec 22, 2020 50.00 50.31 49.80 50.02 13,739,842 -0.35(-0.69%)
Dec 21, 2020 50.52 50.65 49.48 50.37 19,671,187 -0.53(-1.04%)
Dec 18, 2020 51.56 51.60 50.40 50.90 31,640,400 -0.46(-0.90%)
Dec 17, 2020 51.54 51.88 51.08 51.36 13,463,759 -0.07(-0.14%)
Dec 16, 2020 51.68 52.07 51.01 51.43 13,129,239 -0.08(-0.16%)
Dec 15, 2020 51.38 52.10 51.30 51.51 18,869,328 +0.52(+1.02%)
Dec 14, 2020 50.85 51.27 50.75 50.99 14,005,712 +0.06(+0.12%)
Dec 11, 2020 50.57 51.10 50.13 50.93 19,640,200 +0.45(+0.89%)
Dec 10, 2020 51.28 51.28 50.25 50.48 17,302,056 -0.78(-1.52%)
Dec 09, 2020 51.62 52.35 51.15 51.26 17,327,353 -0.15(-0.29%)
Dec 08, 2020 51.30 51.80 51.21 51.41 13,351,897 -0.52(-1.00%)
Dec 07, 2020 51.58 52.02 51.24 51.93 12,193,268 +0.24(+0.46%)
Dec 04, 2020 51.75 51.91 51.49 51.69 12,258,000 +0.10(+0.19%)
Dec 03, 2020 50.77 51.72 50.68 51.59 14,676,485 +0.54(+1.06%)
Dec 02, 2020 50.93 51.33 50.81 51.05 14,437,617 +0.03(+0.06%)
Dec 01, 2020 50.75 51.27 50.11 51.02 14,369,642 +0.78(+1.55%)
Nov 30, 2020 51.13 51.48 49.84 50.24 34,358,997 -1.51(-2.92%)
Nov 27, 2020 51.31 52.21 51.31 51.75 6,243,600 -0.05(-0.10%)
Nov 25, 2020 52.17 52.20 50.78 51.80 19,322,100 -0.54(-1.03%)
Nov 24, 2020 50.00 52.49 49.92 52.34 31,743,562 +2.53(+5.08%)
Nov 23, 2020 49.09 49.98 48.79 49.81 14,676,851 +0.64(+1.30%)
Nov 20, 2020 49.28 49.68 49.10 49.17 19,830,000 -0.31(-0.63%)
Nov 19, 2020 49.21 49.74 49.00 49.48 13,483,661 +0.34(+0.69%)
Nov 18, 2020 49.60 50.38 49.04 49.14 18,279,186 -0.64(-1.29%)
Nov 17, 2020 49.19 49.99 48.98 49.78 19,426,021 +0.24(+0.48%)
Nov 16, 2020 49.40 49.75 49.25 49.54 19,424,052 +0.54(+1.10%)
Nov 13, 2020 47.81 49.24 47.73 49.00 17,035,800 +1.02(+2.13%)
Nov 12, 2020 47.63 48.09 47.25 47.98 20,020,417 +0.31(+0.65%)
Nov 11, 2020 47.78 47.97 47.12 47.67 11,839,983 -0.10(-0.21%)
Nov 10, 2020 46.17 47.96 45.95 47.77 21,101,239 +0.59(+1.25%)
Nov 09, 2020 47.60 48.23 46.72 47.18 37,453,102 +2.65(+5.95%)
Nov 06, 2020 44.57 44.70 43.95 44.53 14,129,100 +0.18(+0.41%)
Nov 05, 2020 44.58 44.81 44.21 44.35 18,894,130 +0.65(+1.49%)
Nov 04, 2020 44.27 44.61 43.40 43.70 23,062,631 +1.08(+2.53%)
Nov 03, 2020 41.95 42.98 41.75 42.62 20,761,108 +1.22(+2.95%)
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.