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

Comcast Corp (NY: CCZ )

57.52 -0.43 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
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%)
Feb 02, 2023 56.00 19 +3.00(+5.66%)
Jan 30, 2023 53.00 121 +0.00(+0.00%)
Jan 20, 2023 53.00 1 -1.00(-1.85%)
Jan 05, 2023 54.00 0 -2.64(-4.66%)
Dec 28, 2022 56.64 0 +2.17(+3.98%)
Dec 27, 2022 53.95 54.48 52.60 54.47 2,105 +1.47(+2.77%)
Dec 21, 2022 53.00 0 +0.00(+0.00%)
Dec 20, 2022 52.89 53.01 52.84 53.00 1,924 +1.06(+2.04%)
Dec 19, 2022 53.00 53.50 51.94 51.94 1,391 -1.06(-2.00%)
Dec 08, 2022 53.00 20 -1.00(-1.85%)
Dec 02, 2022 54.00 0 +1.20(+2.27%)
Nov 30, 2022 52.80 20 -2.71(-4.88%)
Oct 20, 2022 55.51 0 -1.29(-2.27%)
Oct 17, 2022 56.80 3 -2.00(-3.40%)
Oct 11, 2022 58.80 0 -0.15(-0.25%)
Oct 10, 2022 58.95 58.95 58.95 58.95 155 -0.55(-0.92%)
Oct 07, 2022 60.00 60.00 59.50 59.50 502 -1.50(-2.46%)
Sep 28, 2022 61.00 124 -1.67(-2.66%)
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.