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

Comcast Corp (NY: CCZ )

54.81 UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Jan 30, 2024 55.24 0 -0.76(-1.36%)
Jan 23, 2024 56.00 2 +0.00(+0.00%)
Jan 22, 2024 55.98 56.05 55.98 56.00 512 -0.32(-0.57%)
Jan 16, 2024 56.32 41 -0.94(-1.64%)
Dec 28, 2023 57.26 0 +1.26(+2.25%)
Dec 26, 2023 56.00 0 +2.00(+3.70%)
Dec 21, 2023 54.00 0 -3.20(-5.59%)
Dec 19, 2023 57.20 0 +0.30(+0.53%)
Dec 18, 2023 57.30 57.40 56.90 56.90 901 -0.47(-0.82%)
Dec 15, 2023 57.37 57.37 57.37 57.37 197 +1.37(+2.45%)
Dec 14, 2023 56.00 56.00 56.00 56.00 218 +1.00(+1.82%)
Dec 08, 2023 55.00 0 -2.10(-3.68%)
Dec 06, 2023 57.10 0 +2.32(+4.24%)
Nov 29, 2023 54.78 0 -1.72(-3.04%)
Nov 28, 2023 56.50 56.50 56.50 56.50 635 -0.90(-1.57%)
Nov 22, 2023 57.40 0 +1.77(+3.18%)
Nov 03, 2023 55.63 4 +2.60(+4.90%)
Oct 17, 2023 53.03 2 -0.40(-0.75%)
Oct 13, 2023 53.43 20 +0.62(+1.17%)
Oct 04, 2023 52.81 0 -0.96(-1.79%)
Oct 03, 2023 53.77 53.77 53.77 53.77 100 -0.48(-0.88%)
Sep 29, 2023 54.25 39 -0.90(-1.63%)
Sep 25, 2023 55.15 25 +1.04(+1.92%)
Sep 22, 2023 54.11 54.11 54.11 54.11 110 +0.67(+1.25%)
Sep 21, 2023 59.00 59.00 53.44 53.44 664 -1.51(-2.75%)
Sep 18, 2023 54.95 10 +0.05(+0.09%)
Sep 14, 2023 54.90 0 +0.00(+0.00%)
Sep 08, 2023 54.90 0 +0.50(+0.92%)
Sep 01, 2023 54.40 15 +0.20(+0.37%)
Aug 31, 2023 54.20 54.20 54.20 54.20 537 +0.05(+0.09%)
Aug 28, 2023 54.15 50 +0.00(+0.00%)
Aug 25, 2023 54.15 54.15 54.15 54.15 510 -0.67(-1.22%)
Aug 21, 2023 54.82 0 +0.72(+1.33%)
Aug 17, 2023 54.10 153 -1.40(-2.52%)
Aug 14, 2023 55.50 34 -3.25(-5.53%)
Aug 10, 2023 58.75 10 +0.77(+1.33%)
Aug 03, 2023 57.98 1 +1.28(+2.26%)
Aug 02, 2023 56.70 56.70 56.70 56.70 209 -0.35(-0.61%)
Jul 28, 2023 57.05 43 -0.90(-1.55%)
Jul 18, 2023 57.95 19 -0.05(-0.09%)
Jul 10, 2023 58.00 23 +0.60(+1.05%)
Jul 07, 2023 57.40 57.40 57.40 57.40 582 -1.10(-1.88%)
Jun 27, 2023 58.50 101 +1.70(+2.99%)
Jun 26, 2023 56.80 56.80 56.80 56.80 134 -0.10(-0.18%)
Jun 14, 2023 56.90 13 -5.10(-8.23%)
May 08, 2023 64.86 64.86 59.41 62.00 9,214 +3.02(+5.12%)
May 05, 2023 58.98 58.98 58.98 58.98 122 -0.02(-0.03%)
May 03, 2023 59.00 166 -1.00(-1.67%)
May 02, 2023 60.00 60.00 60.00 60.00 129 +0.00(+0.00%)
Apr 26, 2023 60.00 2 +0.13(+0.22%)
Apr 24, 2023 59.87 2 +0.87(+1.47%)
Apr 21, 2023 59.00 59.00 59.00 59.00 199 +1.05(+1.81%)
Apr 19, 2023 57.95 16 +0.00(+0.00%)
Apr 18, 2023 56.66 57.95 56.66 57.95 309 -0.15(-0.26%)
Apr 17, 2023 57.50 59.15 57.50 58.10 1,148 +1.24(+2.18%)
Apr 14, 2023 56.86 56.86 56.86 56.86 511 +0.86(+1.54%)
Apr 13, 2023 57.00 57.61 56.00 56.00 1,607 -0.90(-1.58%)
Apr 12, 2023 58.00 58.00 55.60 56.90 1,563 -2.00(-3.40%)
Apr 11, 2023 61.45 61.45 58.20 58.90 4,625 -0.25(-0.42%)
Apr 10, 2023 58.00 61.90 57.25 59.15 3,580 +1.41(+2.44%)
Apr 06, 2023 58.95 60.40 57.74 57.74 1,390 -0.26(-0.45%)
Apr 05, 2023 57.01 58.00 56.95 58.00 950 +1.60(+2.84%)
Apr 04, 2023 56.40 57.00 55.30 56.40 3,571 +0.35(+0.62%)
Apr 03, 2023 58.00 58.00 56.05 56.05 1,613 +0.55(+0.99%)
Mar 31, 2023 57.60 62.00 54.95 55.50 10,404 -0.50(-0.89%)
Mar 30, 2023 57.70 60.00 55.35 56.00 8,855 -0.50(-0.88%)
Mar 29, 2023 55.40 61.83 54.80 56.50 8,975 +0.00(+0.00%)
Mar 28, 2023 54.16 64.20 54.16 56.50 23,492 +1.29(+2.34%)
Mar 27, 2023 55.21 55.21 55.21 55.21 100 +1.87(+3.51%)
Mar 24, 2023 53.10 54.44 53.10 53.34 2,345 +0.14(+0.26%)
Mar 22, 2023 53.20 0 +0.50(+0.95%)
Mar 21, 2023 53.23 54.20 52.00 52.70 16,334 -1.50(-2.77%)
Mar 20, 2023 54.32 54.50 53.80 54.20 682 -0.30(-0.55%)
Mar 17, 2023 56.63 56.63 54.50 54.50 391 -0.60(-1.09%)
Mar 16, 2023 54.65 55.10 54.65 55.10 505 +0.00(+0.00%)
Mar 15, 2023 54.50 56.50 54.20 55.10 4,191 -0.05(-0.09%)
Mar 14, 2023 54.65 55.15 54.65 55.15 307 +0.05(+0.09%)
Mar 10, 2023 55.10 2 +0.30(+0.55%)
Mar 08, 2023 54.80 14 +1.18(+2.20%)
Mar 07, 2023 53.62 53.62 53.62 53.62 100 -1.03(-1.88%)
Mar 06, 2023 55.00 62.70 53.10 54.65 7,368 -0.15(-0.27%)
Mar 03, 2023 54.80 54.80 54.80 54.80 100 -0.70(-1.26%)
Mar 02, 2023 55.00 55.50 55.00 55.50 400 +0.10(+0.18%)
Mar 01, 2023 54.30 55.90 54.30 55.40 2,100 +0.45(+0.82%)
Feb 27, 2023 54.95 39 -1.80(-3.17%)
Feb 24, 2023 56.75 56.75 56.75 56.75 150 -0.15(-0.26%)
Feb 22, 2023 56.90 12 +0.90(+1.61%)
Feb 17, 2023 56.00 23 +2.00(+3.70%)
Feb 15, 2023 54.00 0 +0.50(+0.93%)
Feb 14, 2023 53.60 53.60 53.50 53.50 2,650 +1.10(+2.10%)
Feb 07, 2023 52.40 44 -3.60(-6.43%)
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.