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

Comcast Corp (NY: CCZ )

57.95 +2.95 (+5.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Dec 31, 2008 31.78 34.16 24.75 33.91 299,743 +2.23(+7.03%)
Dec 30, 2008 27.82 31.68 27.82 31.68 2,525 +3.96(+14.29%)
Dec 29, 2008 24.36 27.72 24.36 27.72 606 +3.47(+14.29%)
Dec 26, 2008 24.26 24.26 24.26 24.26 101 +0.25(+1.03%)
Dec 24, 2008 24.01 24.01 24.01 24.01 101 +0.25(+1.04%)
Dec 23, 2008 24.75 24.75 23.76 23.76 303 -0.64(-2.64%)
Dec 22, 2008 24.26 24.41 24.26 24.41 707 -0.25(-1.00%)
Dec 19, 2008 24.65 24.65 24.65 24.65 0 +0.00(+0.00%)
Dec 18, 2008 24.19 24.65 24.19 24.65 202 -0.10(-0.40%)
Dec 17, 2008 24.75 24.75 24.75 24.75 101 +0.10(+0.40%)
Dec 12, 2008 24.65 24.65 24.65 24.65 0 +0.00(+0.00%)
Dec 11, 2008 25.64 25.64 24.65 24.65 202 -1.09(-4.23%)
Dec 10, 2008 26.24 26.24 25.74 25.74 1,010 -0.59(-2.26%)
Dec 09, 2008 26.53 26.53 26.34 26.34 202 -0.10(-0.37%)
Dec 08, 2008 27.43 27.43 26.43 26.43 303 -1.09(-3.96%)
Dec 05, 2008 27.52 27.52 27.52 27.52 0 +0.00(+0.00%)
Dec 04, 2008 27.52 27.52 26.63 27.52 3,333 -0.10(-0.36%)
Dec 03, 2008 27.62 27.62 27.62 27.62 101 -0.10(-0.36%)
Dec 02, 2008 27.72 27.72 27.72 27.72 0 +0.00(+0.00%)
Dec 01, 2008 26.73 27.72 26.73 27.72 1,616 +0.50(+1.82%)
Nov 28, 2008 26.19 27.23 26.19 27.23 505 +1.14(+4.36%)
Nov 26, 2008 25.88 26.09 25.88 26.09 909 +0.11(+0.42%)
Nov 25, 2008 21.52 25.99 21.52 25.98 3,939 +4.55(+21.26%)
Nov 24, 2008 23.76 23.96 21.43 21.43 2,121 -2.34(-9.83%)
Nov 21, 2008 24.65 24.65 23.76 23.76 303 -0.99(-4.00%)
Nov 20, 2008 25.05 25.74 24.75 24.75 1,212 -0.40(-1.57%)
Nov 19, 2008 25.15 25.15 25.15 25.15 101 -0.10(-0.39%)
Nov 18, 2008 25.25 25.25 25.25 25.25 101 -1.14(-4.32%)
Nov 17, 2008 26.39 26.39 26.39 26.39 101 -0.10(-0.37%)
Nov 14, 2008 26.68 26.68 26.48 26.48 202 -0.10(-0.37%)
Nov 13, 2008 25.35 26.58 25.35 26.58 1,295,160 +1.34(+5.29%)
Nov 12, 2008 25.25 25.25 25.25 25.25 606 +0.25(+0.99%)
Nov 11, 2008 24.75 25.00 24.75 25.00 2,171 -0.10(-0.39%)
Nov 07, 2008 25.10 25.10 25.10 25.10 101 +0.10(+0.40%)
Nov 06, 2008 26.04 26.23 25.00 25.00 1,313 -1.04(-3.99%)
Nov 05, 2008 28.92 28.92 25.74 26.04 9,090 -2.52(-8.84%)
Nov 04, 2008 32.92 32.92 28.34 28.56 30,098 -4.26(-12.97%)
Oct 31, 2008 33.70 32.82 32.82 32.82 1,111 -1.83(-5.29%)
Oct 23, 2008 34.65 34.65 34.65 34.65 0 +0.00(+0.00%)
Oct 22, 2008 34.65 34.65 34.65 34.65 1,717 +0.99(+2.94%)
Oct 21, 2008 33.56 33.66 33.56 33.66 505 +0.00(+0.00%)
Oct 20, 2008 33.46 33.66 33.46 33.66 202 +0.10(+0.29%)
Oct 17, 2008 33.27 34.16 33.27 33.56 1,515 +0.40(+1.19%)
Oct 16, 2008 33.41 33.41 33.17 33.17 17,271 -0.40(-1.18%)
Oct 15, 2008 33.56 33.56 33.56 33.56 101 -0.10(-0.29%)
Oct 14, 2008 33.76 34.60 33.66 33.66 16,463 +0.00(+0.00%)
Oct 13, 2008 32.25 33.97 32.25 33.66 1,414 +1.51(+4.71%)
Oct 10, 2008 33.96 33.96 31.99 32.15 1,818 -2.31(-6.70%)
Oct 09, 2008 34.26 34.45 33.17 34.45 606 +0.10(+0.29%)
Oct 08, 2008 34.16 34.36 33.66 34.36 404 -0.30(-0.86%)
Oct 07, 2008 35.64 35.64 32.43 34.65 808 -2.48(-6.67%)
Sep 24, 2008 37.13 37.13 37.13 37.13 0 +0.00(+0.00%)
Sep 23, 2008 37.13 37.13 37.13 37.13 202 +0.99(+2.74%)
Sep 19, 2008 36.14 36.14 36.14 36.14 101 -0.91(-2.46%)
Sep 09, 2008 37.05 37.05 37.05 37.05 0 +0.00(+0.00%)
Sep 08, 2008 37.05 37.05 37.05 37.05 2,456,390 +0.00(+0.00%)
Aug 27, 2008 37.05 37.05 37.05 37.05 0 +0.00(+0.00%)
Aug 26, 2008 37.05 37.05 37.05 37.05 101 +0.10(+0.27%)
Aug 25, 2008 36.95 36.95 36.95 36.95 101 +0.10(+0.27%)
Aug 22, 2008 36.85 36.85 36.85 36.85 101 +0.10(+0.27%)
Aug 21, 2008 36.75 36.75 36.75 36.75 101 +0.10(+0.27%)
Aug 20, 2008 36.65 36.65 36.65 36.65 101 -0.10(-0.27%)
Aug 19, 2008 36.75 36.75 36.75 36.75 101 +0.10(+0.27%)
Aug 18, 2008 36.65 36.65 36.65 36.65 101 +0.10(+0.27%)
Aug 15, 2008 36.55 36.55 36.55 36.55 0 +0.10(+0.27%)
Aug 14, 2008 36.45 36.45 36.45 36.45 101 +0.10(+0.27%)
Aug 13, 2008 36.36 36.36 36.36 36.36 101 +0.10(+0.27%)
Aug 12, 2008 36.26 36.26 36.26 36.26 101 +0.10(+0.27%)
Aug 11, 2008 36.16 36.16 36.16 36.16 101 +0.10(+0.27%)
Aug 08, 2008 36.06 36.06 36.06 36.06 101 +0.10(+0.28%)
Aug 07, 2008 35.96 35.96 35.96 35.96 101 +0.10(+0.28%)
Aug 06, 2008 35.86 35.86 35.86 35.86 0 +0.00(+0.00%)
Aug 05, 2008 35.86 35.86 35.86 35.86 0 +0.00(+0.00%)
Aug 04, 2008 35.86 35.86 35.86 35.86 101 +0.10(+0.28%)
Aug 01, 2008 35.76 35.76 35.76 35.76 0 +0.00(+0.00%)
Jul 31, 2008 34.77 35.76 34.77 35.76 303 +1.09(+3.14%)
Jul 30, 2008 33.69 34.67 33.69 34.67 505 -0.03(-0.09%)
Jul 29, 2008 34.70 34.70 34.70 34.70 0 +0.00(+0.00%)
Jul 28, 2008 34.70 34.70 34.70 34.70 101 +0.05(+0.14%)
Jul 25, 2008 34.65 34.65 34.65 34.65 0 +0.00(+0.00%)
Jul 24, 2008 33.56 34.65 33.56 34.65 404 +1.19(+3.55%)
Jul 23, 2008 34.55 34.55 33.32 33.46 404 -1.19(-3.43%)
Jul 22, 2008 34.65 34.65 34.65 34.65 0 +0.00(+0.00%)
Jul 21, 2008 34.65 34.65 34.65 34.65 0 +0.00(+0.00%)
Jul 18, 2008 34.65 34.65 34.65 34.65 0 +0.00(+0.00%)
Jul 17, 2008 34.65 34.65 34.65 34.65 0 +0.00(+0.00%)
Jul 16, 2008 34.65 34.65 34.65 34.65 0 +0.00(+0.00%)
Jul 15, 2008 34.36 34.65 34.36 34.65 202 +0.40(+1.16%)
Jul 14, 2008 34.26 34.26 34.26 34.26 0 +0.00(+0.00%)
Jul 11, 2008 34.26 34.26 34.26 34.26 0 +0.00(+0.00%)
Jul 10, 2008 34.26 34.26 34.26 34.26 0 +0.00(+0.00%)
Jul 09, 2008 34.26 34.26 34.26 34.26 0 +0.00(+0.00%)
Jul 08, 2008 34.26 34.26 34.26 34.26 101 +0.10(+0.29%)
Jul 07, 2008 34.16 34.16 34.16 34.16 0 +0.00(+0.00%)
Jul 04, 2008 34.16 34.16 34.16 34.16 0 +0.00(+0.00%)
Jul 03, 2008 34.16 34.16 34.16 34.16 0 +0.00(+0.00%)
Jul 02, 2008 34.16 34.16 34.16 34.16 0 +0.00(+0.00%)
Jul 01, 2008 34.16 34.16 34.16 34.16 0 +0.00(+0.00%)
Jun 30, 2008 34.01 34.16 34.01 34.16 1,010 +0.25(+0.73%)
Jun 27, 2008 33.91 33.91 33.91 33.91 0 +0.00(+0.00%)
Jun 26, 2008 34.16 34.16 33.91 33.91 202 -0.74(-2.14%)
Jun 25, 2008 34.65 34.65 34.65 34.65 505 +0.50(+1.45%)
Jun 24, 2008 34.16 34.16 34.16 34.16 0 +0.00(+0.00%)
Jun 23, 2008 34.16 34.16 34.16 34.16 101 +0.00(+0.00%)
Jun 20, 2008 34.16 34.16 34.16 34.16 0 +0.00(+0.00%)
Jun 19, 2008 34.16 34.16 34.16 34.16 0 +0.00(+0.00%)
Jun 18, 2008 34.16 34.16 34.16 34.16 0 +0.00(+0.00%)
Jun 17, 2008 34.16 34.16 34.16 34.16 0 +0.00(+0.00%)
Jun 16, 2008 34.16 34.16 34.16 34.16 0 +0.00(+0.00%)
Jun 13, 2008 34.16 34.16 34.16 34.16 101 -0.50(-1.43%)
Jun 12, 2008 34.65 34.65 34.65 34.65 0 +0.00(+0.00%)
Jun 11, 2008 34.65 34.65 34.65 34.65 0 +0.00(+0.00%)
Jun 10, 2008 34.65 34.65 34.65 34.65 0 +0.00(+0.00%)
Jun 09, 2008 34.65 34.65 34.65 34.65 0 +0.00(+0.00%)
Jun 06, 2008 34.65 34.65 34.65 34.65 0 +0.00(+0.00%)
Jun 05, 2008 34.65 34.65 34.65 34.65 202 +0.05(+0.14%)
Jun 04, 2008 34.60 34.60 34.60 34.60 0 +0.00(+0.00%)
Jun 03, 2008 34.60 34.60 34.60 34.60 0 +0.00(+0.00%)
Jun 02, 2008 34.60 34.60 34.60 34.60 0 +0.00(+0.00%)
May 30, 2008 34.16 34.80 34.16 34.60 1,919 -0.05(-0.14%)
May 29, 2008 34.65 34.65 34.65 34.65 25,452 -0.49(-1.41%)
May 28, 2008 35.15 35.15 35.15 35.15 0 +0.00(+0.00%)
May 27, 2008 35.89 35.89 35.15 35.15 50,905 -1.24(-3.40%)
May 26, 2008 36.39 36.39 36.39 36.39 0 +0.00(+0.00%)
May 23, 2008 36.39 36.39 36.39 36.39 101 +0.62(+1.73%)
May 22, 2008 36.87 36.87 35.77 35.77 51,511 -1.60(-4.28%)
May 21, 2008 37.37 37.37 37.37 37.37 0 +0.00(+0.00%)
May 20, 2008 37.37 37.37 37.37 37.37 0 +0.00(+0.00%)
May 19, 2008 37.37 37.37 37.37 37.37 202 +0.49(+1.32%)
May 16, 2008 36.88 36.88 36.88 36.88 0 +0.00(+0.00%)
May 15, 2008 36.88 36.88 36.88 36.88 101 +0.49(+1.36%)
May 14, 2008 36.39 36.39 36.39 36.39 101 +0.50(+1.38%)
May 13, 2008 35.89 35.89 35.89 35.89 0 +0.00(+0.00%)
May 12, 2008 35.89 35.89 35.89 35.89 0 +0.00(+0.00%)
May 09, 2008 35.89 35.89 35.89 35.89 0 +0.00(+0.00%)
May 08, 2008 35.89 35.89 35.89 35.89 0 +0.00(+0.00%)
May 07, 2008 35.89 35.89 35.89 35.89 0 +0.00(+0.00%)
May 06, 2008 35.89 35.89 35.89 35.89 0 +0.00(+0.00%)
May 05, 2008 35.89 35.89 35.89 35.89 0 +0.00(+0.00%)
May 02, 2008 36.14 36.14 35.89 35.89 1,515 -0.94(-2.55%)
May 01, 2008 37.13 37.13 36.63 36.83 303 -0.05(-0.13%)
Apr 30, 2008 35.18 36.88 35.15 36.88 11,413 +1.29(+3.62%)
Apr 29, 2008 33.86 35.59 33.86 35.59 53,026 +1.44(+4.20%)
Apr 28, 2008 34.16 34.16 34.16 34.16 202 -0.50(-1.43%)
Apr 25, 2008 34.65 34.65 34.65 34.65 0 +0.00(+0.00%)
Apr 24, 2008 33.66 34.65 33.66 34.65 2,121 +0.50(+1.45%)
Apr 23, 2008 34.16 34.16 34.16 34.16 101 +0.25(+0.73%)
Apr 22, 2008 33.91 33.91 33.91 33.91 0 +0.00(+0.00%)
Apr 21, 2008 33.91 33.91 33.91 33.91 0 +0.00(+0.00%)
Apr 18, 2008 33.91 33.91 33.91 33.91 0 +0.00(+0.00%)
Apr 17, 2008 33.91 33.91 33.91 33.91 2,470,328 +0.25(+0.74%)
Apr 16, 2008 33.66 33.66 33.66 33.66 1,616 -0.12(-0.35%)
Apr 15, 2008 33.78 33.78 33.78 33.78 0 +0.00(+0.00%)
Apr 14, 2008 34.16 33.78 33.78 33.78 50,501 -0.38(-1.10%)
Apr 11, 2008 34.16 34.16 34.16 34.16 0 +0.00(+0.00%)
Apr 10, 2008 34.16 34.16 34.16 34.16 0 +0.00(+0.00%)
Apr 09, 2008 34.16 34.16 34.16 34.16 202 +0.25(+0.73%)
Apr 08, 2008 33.91 33.91 33.91 33.91 0 +0.00(+0.00%)
Apr 07, 2008 33.91 33.91 33.91 33.91 0 +0.00(+0.00%)
Apr 04, 2008 33.17 33.91 33.17 33.91 1,212 +0.74(+2.24%)
Apr 03, 2008 31.68 33.17 31.43 33.17 2,323 +0.50(+1.52%)
Apr 02, 2008 33.17 33.17 30.02 32.67 606 -0.99(-2.94%)
Apr 01, 2008 33.66 33.66 33.66 33.66 1,515 -0.25(-0.73%)
Mar 31, 2008 33.96 33.96 33.56 33.91 2,626 +0.25(+0.74%)
Mar 28, 2008 33.51 33.66 33.17 33.66 303 -0.74(-2.16%)
Mar 27, 2008 33.65 34.41 33.65 34.41 1,313 +1.24(+3.73%)
Mar 26, 2008 33.17 33.17 33.17 33.17 151,504 +0.25(+0.75%)
Mar 25, 2008 33.17 33.17 32.92 32.92 1,606,754 -0.64(-1.92%)
Mar 24, 2008 33.56 33.56 33.56 33.56 0 +0.00(+0.00%)
Mar 21, 2008 32.92 33.56 32.92 33.56 1,010,129 +0.00(+0.00%)
Mar 20, 2008 32.92 33.56 32.92 33.56 1,010,129 +1.39(+4.31%)
Mar 19, 2008 32.18 32.18 32.18 32.18 50,501 -0.25(-0.76%)
Mar 18, 2008 32.42 32.42 32.42 32.42 101 +0.40(+1.24%)
Mar 17, 2008 32.03 32.03 32.03 32.03 0 +0.00(+0.00%)
Mar 14, 2008 33.07 33.07 32.03 32.03 505 -0.54(-1.67%)
Mar 13, 2008 32.57 32.57 32.57 32.57 0 +0.00(+0.00%)
Mar 12, 2008 32.57 32.57 32.57 32.57 0 +0.00(+0.00%)
Mar 11, 2008 33.17 33.17 32.57 32.57 1,717 -0.10(-0.30%)
Mar 10, 2008 32.67 32.67 32.67 32.67 0 +0.00(+0.00%)
Mar 07, 2008 32.67 32.67 32.67 32.67 0 +0.00(+0.00%)
Mar 06, 2008 32.67 32.67 32.67 32.67 0 +0.00(+0.00%)
Mar 05, 2008 32.67 32.67 32.67 32.67 101 -0.50(-1.49%)
Mar 04, 2008 33.17 33.17 33.17 33.17 101 -0.49(-1.47%)
Mar 03, 2008 33.66 33.66 33.66 33.66 505 -0.15(-0.44%)
Feb 29, 2008 33.66 34.16 33.66 33.81 3,434 +0.40(+1.19%)
Feb 28, 2008 34.80 34.80 33.41 33.41 25,856 -1.92(-5.44%)
Feb 27, 2008 35.34 35.34 35.34 35.34 101 +0.67(+1.94%)
Feb 26, 2008 34.66 34.66 34.66 34.66 101 +0.01(+0.03%)
Feb 25, 2008 34.65 34.65 34.65 34.65 0 +0.00(+0.00%)
Feb 22, 2008 35.00 35.00 34.65 34.65 303,008 -0.64(-1.82%)
Feb 21, 2008 35.30 35.30 35.30 35.30 0 +0.00(+0.00%)
Feb 20, 2008 35.64 35.64 35.30 35.30 202 -0.84(-2.33%)
Feb 19, 2008 36.04 36.14 36.04 36.14 202 +0.50(+1.39%)
Feb 18, 2008 35.64 35.64 35.64 35.64 0 +0.00(+0.00%)
Feb 15, 2008 35.64 35.64 35.64 35.64 0 +0.00(+0.00%)
Feb 14, 2008 35.64 35.64 35.64 35.64 0 +0.00(+0.00%)
Feb 13, 2008 35.54 35.64 35.54 35.64 202 +0.49(+1.41%)
Feb 12, 2008 35.20 35.20 35.15 35.15 202 -0.49(-1.39%)
Feb 11, 2008 35.64 35.64 35.64 35.64 101 -0.64(-1.77%)
Feb 08, 2008 36.29 36.29 36.29 36.29 0 +0.00(+0.00%)
Feb 07, 2008 36.29 36.29 36.29 36.29 0 +0.00(+0.00%)
Feb 06, 2008 36.29 36.29 36.29 36.29 0 +0.00(+0.00%)
Feb 05, 2008 36.19 36.29 36.19 36.29 707 +0.15(+0.41%)
Feb 04, 2008 36.14 36.14 36.14 36.14 0 +0.00(+0.00%)
Feb 01, 2008 36.83 36.83 36.14 36.14 1,111 -0.29(-0.79%)
Jan 31, 2008 36.42 36.42 36.42 36.42 101 -0.16(-0.43%)
Jan 30, 2008 36.58 36.58 36.58 36.58 0 +0.00(+0.00%)
Jan 29, 2008 36.58 36.58 36.58 36.58 202 +0.10(+0.27%)
Jan 28, 2008 36.48 36.48 36.48 36.48 606 -0.50(-1.34%)
Jan 25, 2008 36.92 36.98 36.92 36.98 505 +0.35(+0.95%)
Jan 24, 2008 36.63 36.63 36.63 36.63 0 +0.00(+0.00%)
Jan 23, 2008 36.88 36.88 35.30 36.63 2,323 -0.69(-1.86%)
Jan 22, 2008 37.62 37.62 37.33 37.33 808 -2.97(-7.37%)
Jan 21, 2008 37.38 40.30 37.38 40.30 0 +0.00(+0.00%)
Jan 18, 2008 37.38 40.30 37.38 40.30 1,111 +2.67(+7.11%)
Jan 17, 2008 37.62 37.62 37.62 37.62 404 -0.99(-2.56%)
Jan 16, 2008 38.61 38.61 38.61 38.61 101 -0.40(-1.02%)
Jan 15, 2008 39.01 39.01 39.01 39.01 0 +0.00(+0.00%)
Jan 14, 2008 39.40 41.95 39.01 39.01 1,616 +0.15(+0.38%)
Jan 11, 2008 38.86 38.86 38.86 38.86 0 +0.00(+0.00%)
Jan 10, 2008 38.86 38.86 38.86 38.86 0 +0.00(+0.00%)
Jan 09, 2008 38.86 38.86 38.86 38.86 101 -0.40(-1.01%)
Jan 08, 2008 39.60 39.60 39.26 39.26 202 +0.10(+0.25%)
Jan 07, 2008 39.50 39.50 39.16 39.16 202 +0.10(+0.25%)
Jan 04, 2008 39.06 39.06 39.06 39.06 101 +0.69(+1.81%)
Jan 03, 2008 38.37 38.37 38.37 38.37 50,501 -0.25(-0.64%)
Jan 02, 2008 38.86 38.86 38.61 38.61 303 -0.99(-2.50%)
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.