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 (%)
Dec 31, 2021 63.92 63.92 62.00 63.41 4,274 -0.79(-1.23%)
Dec 30, 2021 64.41 65.93 62.17 64.20 2,829 +0.45(+0.71%)
Dec 29, 2021 61.31 64.18 61.31 63.75 3,535 +1.59(+2.56%)
Dec 28, 2021 63.47 63.47 61.64 62.16 5,087 -1.14(-1.80%)
Dec 27, 2021 64.87 64.87 62.14 63.30 1,853 -0.10(-0.16%)
Dec 23, 2021 64.87 64.87 62.47 63.40 2,430 +0.31(+0.49%)
Dec 22, 2021 61.60 63.90 61.60 63.09 1,832 -0.90(-1.41%)
Dec 08, 2021 63.99 63.99 63.99 142 -0.26(-0.40%)
Dec 07, 2021 64.38 64.38 64.25 64.25 352 +0.26(+0.41%)
Dec 01, 2021 63.99 63.99 63.99 0 +0.45(+0.71%)
Nov 17, 2021 63.54 63.54 63.54 0 +0.66(+1.06%)
Nov 09, 2021 62.88 62.88 62.88 0 +0.30(+0.47%)
Nov 08, 2021 62.58 62.58 62.58 62.58 107 -2.31(-3.56%)
Nov 05, 2021 64.89 64.89 64.89 64.89 102 -0.01(-0.02%)
Nov 01, 2021 64.90 64.90 64.90 141 +0.00(+0.00%)
Oct 29, 2021 64.90 64.90 64.90 64.90 117 +0.92(+1.44%)
Oct 28, 2021 63.86 63.98 63.86 63.98 384 +2.86(+4.68%)
Oct 27, 2021 61.12 61.12 61.12 61.12 100 +0.62(+1.02%)
Oct 15, 2021 60.50 60.50 60.50 2 -1.28(-2.07%)
Oct 14, 2021 61.86 61.86 61.78 61.78 226 -2.12(-3.32%)
Oct 12, 2021 63.90 63.90 63.90 0 +1.76(+2.83%)
Oct 06, 2021 62.14 62.14 62.14 31 -0.06(-0.10%)
Oct 01, 2021 62.20 62.20 62.20 0 -0.19(-0.30%)
Sep 29, 2021 62.39 62.39 62.39 74 +1.60(+2.63%)
Sep 23, 2021 60.79 60.79 60.79 27 -0.63(-1.03%)
Sep 21, 2021 61.42 61.42 61.42 16 -1.36(-2.17%)
Sep 20, 2021 60.91 62.78 60.91 62.78 311 +1.28(+2.08%)
Sep 15, 2021 61.50 61.50 61.50 10 -0.43(-0.69%)
Sep 14, 2021 61.93 61.93 61.93 61.93 805 -1.07(-1.71%)
Sep 10, 2021 63.00 63.00 63.00 70 +2.20(+3.62%)
Sep 09, 2021 60.00 63.00 60.00 60.80 853 +0.53(+0.88%)
Sep 08, 2021 60.75 60.75 60.27 60.27 475 -3.63(-5.68%)
Sep 03, 2021 63.90 63.90 63.90 97 +0.37(+0.58%)
Sep 01, 2021 63.53 63.53 63.53 3 +2.29(+3.74%)
Aug 27, 2021 61.24 61.24 61.24 0 -0.51(-0.83%)
Aug 26, 2021 61.75 61.75 61.75 61.75 298 -2.22(-3.47%)
Aug 25, 2021 63.97 63.97 63.97 63.97 100 +3.07(+5.04%)
Aug 24, 2021 60.57 60.90 60.57 60.90 203 -0.05(-0.08%)
Aug 23, 2021 61.00 61.27 60.95 60.95 900 +0.00(+0.00%)
Aug 20, 2021 60.95 60.95 60.95 60.95 377 -3.00(-4.69%)
Aug 17, 2021 63.95 63.95 63.95 5 +0.00(+0.00%)
Aug 16, 2021 63.95 63.95 63.95 63.95 125 +3.85(+6.41%)
Aug 12, 2021 60.10 60.10 60.10 85 -4.89(-7.52%)
Aug 10, 2021 64.99 64.99 64.99 0 +1.11(+1.74%)
Aug 06, 2021 63.88 63.88 63.88 23 +3.38(+5.59%)
Aug 04, 2021 60.50 60.50 60.50 1 -0.41(-0.67%)
Jul 28, 2021 60.91 60.91 60.91 83 -0.63(-1.03%)
Jul 22, 2021 61.54 61.54 61.54 6 -0.72(-1.15%)
Jul 21, 2021 62.26 62.26 62.26 62.26 549 +4.65(+8.07%)
Jul 20, 2021 57.61 57.61 57.61 57.61 3,003 -6.39(-9.98%)
Jul 06, 2021 64.00 64.00 64.00 0 -0.20(-0.31%)
Jun 28, 2021 64.20 64.20 64.20 0 +1.13(+1.79%)
Jun 14, 2021 63.07 63.07 63.07 0 -5.89(-8.54%)
Jun 10, 2021 68.96 68.96 68.96 5 +0.90(+1.33%)
Jun 03, 2021 68.06 68.06 68.06 1 +2.24(+3.40%)
Jun 02, 2021 65.81 65.81 65.81 65.81 142 -3.94(-5.64%)
Jun 01, 2021 69.75 69.75 69.75 69.75 136 +2.10(+3.10%)
May 27, 2021 67.65 67.65 67.65 20 +2.85(+4.40%)
May 21, 2021 64.80 64.80 64.80 3 -4.20(-6.09%)
May 18, 2021 69.00 69.00 69.00 19 +2.75(+4.15%)
May 11, 2021 66.25 66.25 66.25 24 +2.37(+3.71%)
May 04, 2021 63.88 63.88 63.88 52 +0.00(+0.00%)
May 03, 2021 62.10 64.35 62.10 63.88 2,596 +1.80(+2.90%)
Apr 29, 2021 62.08 62.08 62.08 0 +0.00(+0.00%)
Apr 27, 2021 62.08 62.08 62.08 0 +0.00(+0.00%)
Apr 26, 2021 60.30 62.08 60.30 62.08 948 +1.83(+3.03%)
Apr 23, 2021 60.25 60.25 60.25 60.25 100 +0.20(+0.33%)
Apr 20, 2021 60.05 60.05 60.05 0 +0.00(+0.00%)
Apr 19, 2021 60.05 60.05 60.05 60.05 104 +0.01(+0.02%)
Apr 16, 2021 60.04 60.04 60.04 60.04 100 -3.26(-5.15%)
Apr 15, 2021 63.30 63.30 63.30 63.30 100 +0.00(+0.00%)
Apr 14, 2021 63.30 63.30 63.30 63.30 101 +1.74(+2.83%)
Apr 13, 2021 61.56 61.56 46 +0.00(+0.00%)
Apr 12, 2021 63.69 63.69 61.41 61.56 705 -4.44(-6.73%)
Apr 09, 2021 66.00 66.00 66.00 66.00 100 +0.00(+0.00%)
Apr 08, 2021 66.00 66.00 66.00 66.00 129 +0.00(+0.00%)
Apr 07, 2021 66.00 66.00 148 +0.00(+0.00%)
Apr 06, 2021 66.00 66.00 21 +0.00(+0.00%)
Apr 05, 2021 66.00 66.00 66.00 66.00 462 +0.00(+0.00%)
Apr 01, 2021 66.00 66.00 66.00 66.00 100 +0.00(+0.00%)
Mar 31, 2021 66.00 66.00 66.00 66.00 217 +3.15(+5.01%)
Mar 30, 2021 62.85 62.85 62.85 62.85 130 +5.24(+9.10%)
Mar 29, 2021 57.61 57.61 57.61 57.61 211 -6.23(-9.76%)
Mar 26, 2021 63.84 63.84 63.84 63.84 100 +0.00(+0.00%)
Mar 25, 2021 63.84 63.84 35 +0.00(+0.00%)
Mar 24, 2021 63.84 63.84 63.84 63.84 231 +3.84(+6.40%)
Mar 23, 2021 60.99 60.99 60.00 60.00 517 -2.00(-3.23%)
Mar 22, 2021 62.00 62.00 62.00 62.00 14 +0.00(+0.00%)
Mar 19, 2021 62.00 62.00 62.00 62.00 1,100 +2.24(+3.75%)
Mar 18, 2021 63.00 63.00 59.76 59.76 930 -3.07(-4.89%)
Mar 17, 2021 62.83 62.83 62.83 62.83 201 +0.00(+0.00%)
Mar 16, 2021 62.83 62.83 62.83 62.83 211 -0.15(-0.24%)
Mar 15, 2021 62.98 62.98 62.98 62.98 156 +2.83(+4.70%)
Mar 12, 2021 60.15 60.15 60.15 60.15 100 +0.00(+0.00%)
Mar 11, 2021 60.71 60.71 60.15 60.15 213 -1.85(-2.98%)
Mar 10, 2021 62.00 62.50 62.00 62.00 1,549 +1.94(+3.23%)
Mar 09, 2021 62.72 63.00 60.06 60.06 716 -4.56(-7.06%)
Mar 08, 2021 64.62 64.62 64.62 64.62 299 -3.38(-4.97%)
Mar 05, 2021 68.00 68.00 68.00 68.00 100 +0.00(+0.00%)
Mar 04, 2021 68.00 68.00 68.00 68.00 291 +6.00(+9.68%)
Mar 03, 2021 62.00 62.00 62.00 62.00 1 +0.00(+0.00%)
Mar 02, 2021 62.00 62.00 62.00 62.00 10 +0.00(+0.00%)
Mar 01, 2021 62.00 62.00 62.00 62.00 8 +0.00(+0.00%)
Feb 26, 2021 62.00 62.00 62.00 62.00 100 +0.00(+0.00%)
Feb 25, 2021 62.00 62.00 62.00 62.00 233 +1.50(+2.48%)
Feb 24, 2021 60.50 60.50 60.50 60.50 20 +0.00(+0.00%)
Feb 23, 2021 60.50 60.50 60.50 60.50 2 +0.00(+0.00%)
Feb 22, 2021 60.74 60.74 60.50 60.50 1,111 -0.70(-1.14%)
Feb 19, 2021 61.20 61.20 61.20 61.20 100 +0.00(+0.00%)
Feb 18, 2021 61.20 61.20 61.20 61.20 4 +0.00(+0.00%)
Feb 17, 2021 61.20 61.20 61.20 61.20 2 +0.00(+0.00%)
Feb 16, 2021 65.02 65.02 61.20 61.20 408 -10.28(-14.38%)
Feb 11, 2021 71.48 71.48 71.48 0 -0.02(-0.03%)
Feb 10, 2021 71.50 71.50 71.50 71.50 100 +0.00(+0.00%)
Feb 09, 2021 71.50 71.50 71.50 71.50 51 +0.00(+0.00%)
Feb 08, 2021 71.50 71.50 71.50 71.50 164 +0.00(+0.00%)
Feb 05, 2021 71.50 71.50 71.50 71.50 100 +0.00(+0.00%)
Feb 04, 2021 71.50 71.50 71.50 71.50 156 +0.00(+0.00%)
Feb 03, 2021 71.50 71.50 71.50 71.50 31 +0.00(+0.00%)
Feb 02, 2021 71.50 71.50 71.50 71.50 413 +2.93(+4.27%)
Feb 01, 2021 68.57 68.57 68.57 68.57 129 +0.00(+0.00%)
Jan 29, 2021 68.57 68.57 68.57 68.57 100 +0.00(+0.00%)
Jan 28, 2021 68.57 68.57 68.57 68.57 175 -3.93(-5.42%)
Jan 27, 2021 72.50 73.00 72.50 72.50 741 +3.21(+4.63%)
Jan 26, 2021 69.29 69.29 69.29 69.29 127 +2.30(+3.43%)
Jan 25, 2021 66.99 66.99 66.99 66.99 41 +0.00(+0.00%)
Jan 22, 2021 66.99 66.99 66.99 66.99 100 +0.00(+0.00%)
Jan 21, 2021 66.99 66.99 66.99 66.99 1 +0.00(+0.00%)
Jan 20, 2021 66.99 66.99 18 +0.00(+0.00%)
Jan 19, 2021 66.99 66.99 66.99 66.99 19 +0.00(+0.00%)
Jan 15, 2021 66.99 66.99 66.99 66.99 100 +0.00(+0.00%)
Jan 14, 2021 66.99 66.99 66.99 66.99 5 +0.00(+0.00%)
Jan 13, 2021 64.00 70.17 64.00 66.99 810 +3.59(+5.66%)
Jan 12, 2021 63.40 63.40 63.40 63.40 110 +0.00(+0.00%)
Jan 11, 2021 63.40 63.40 63.40 63.40 2 +0.00(+0.00%)
Jan 08, 2021 63.40 63.40 63.40 63.40 100 -2.62(-3.97%)
Jan 07, 2021 66.02 66.02 66.02 66.02 65 +0.00(+0.00%)
Jan 06, 2021 63.04 66.02 63.04 66.02 701 -0.62(-0.93%)
Jan 05, 2021 63.80 66.64 61.13 66.64 517 +6.70(+11.18%)
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.