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 (%)
Sep 30, 2020 57.76 57.76 57.76 57.76 236 -3.59(-5.85%)
Sep 29, 2020 61.35 61.35 8 +0.00(+0.00%)
Sep 28, 2020 61.35 61.35 61.35 61.35 100 +3.55(+6.14%)
Sep 25, 2020 57.80 57.80 57.80 57.80 100 +0.00(+0.00%)
Sep 24, 2020 57.80 57.80 57.80 57.80 75 +0.00(+0.00%)
Sep 23, 2020 57.80 57.80 57.80 57.80 180 -4.20(-6.77%)
Sep 22, 2020 62.00 62.00 62.00 62.00 121 +2.00(+3.33%)
Sep 21, 2020 60.00 60.00 60.00 60.00 10 +0.00(+0.00%)
Sep 17, 2020 60.00 60.00 60.00 0 +0.00(+0.00%)
Sep 16, 2020 60.00 60.00 60.00 60.00 102 -1.07(-1.75%)
Sep 15, 2020 61.07 61.07 61.07 61.07 6 +0.00(+0.00%)
Sep 14, 2020 61.07 61.07 61.07 61.07 100 +3.82(+6.67%)
Sep 11, 2020 57.25 57.25 57.25 57.25 100 +0.00(+0.00%)
Sep 10, 2020 57.25 57.25 57.25 57.25 1 +0.00(+0.00%)
Sep 09, 2020 57.25 57.25 3 +0.00(+0.00%)
Sep 08, 2020 57.25 57.25 57.25 57.25 1 +0.00(+0.00%)
Sep 04, 2020 57.25 57.25 57.25 57.25 100 +0.00(+0.00%)
Sep 03, 2020 57.25 57.25 57.25 57.25 50 +0.00(+0.00%)
Sep 02, 2020 57.25 57.25 14 +0.00(+0.00%)
Sep 01, 2020 57.25 57.25 57.25 57.25 3 +0.00(+0.00%)
Aug 31, 2020 57.25 57.25 57.25 57.25 173 -4.30(-6.99%)
Aug 28, 2020 61.55 61.55 61.55 61.55 100 +0.00(+0.00%)
Aug 27, 2020 61.55 61.55 61.55 61.55 53 +0.00(+0.00%)
Aug 26, 2020 61.55 61.55 103 +0.00(+0.00%)
Aug 25, 2020 61.55 61.55 10 +0.00(+0.00%)
Aug 24, 2020 61.55 61.55 61.55 61.55 110 -0.45(-0.73%)
Aug 21, 2020 62.00 62.00 62.00 62.00 100 +0.00(+0.00%)
Aug 20, 2020 62.00 62.00 62.00 62.00 44 +0.00(+0.00%)
Aug 19, 2020 62.00 62.00 180 +0.00(+0.00%)
Aug 18, 2020 62.00 62.00 62.00 62.00 2 +0.00(+0.00%)
Aug 17, 2020 62.00 62.00 149 +0.00(+0.00%)
Aug 14, 2020 62.00 62.00 62.00 62.00 100 +0.00(+0.00%)
Aug 13, 2020 62.00 62.00 62.00 62.00 35 +0.00(+0.00%)
Aug 12, 2020 62.00 62.00 1 +0.00(+0.00%)
Aug 10, 2020 62.00 62.00 62.00 0 +0.72(+1.17%)
Aug 07, 2020 61.28 61.28 61.28 61.28 200 -0.17(-0.28%)
Aug 06, 2020 61.45 61.45 20 +0.00(+0.00%)
Aug 05, 2020 61.45 61.45 61.45 61.45 69 +0.00(+0.00%)
Aug 04, 2020 61.45 61.45 61.45 61.45 83 +0.00(+0.00%)
Aug 03, 2020 61.45 61.45 61.45 61.45 21 +0.00(+0.00%)
Jul 31, 2020 59.87 62.70 57.00 61.45 1,100 +2.82(+4.81%)
Jul 30, 2020 64.79 64.79 58.63 58.63 809 -0.47(-0.80%)
Jul 28, 2020 59.10 59.10 59.10 0 -2.47(-4.01%)
Jul 27, 2020 61.57 61.57 61.57 61.57 142 -0.02(-0.03%)
Jul 23, 2020 61.59 61.59 61.59 0 +4.02(+6.97%)
Jul 22, 2020 57.58 57.58 25 +0.00(+0.00%)
Jul 21, 2020 57.58 57.58 57.58 57.58 29 +0.00(+0.00%)
Jul 20, 2020 55.30 57.58 55.30 57.58 215 +0.58(+1.01%)
Jul 16, 2020 57.00 57.00 57.00 0 -2.06(-3.49%)
Jul 15, 2020 59.06 59.06 201 +0.00(+0.00%)
Jul 14, 2020 57.50 59.06 57.50 59.06 501 +2.30(+4.05%)
Jul 13, 2020 64.04 64.04 56.76 56.76 940 -3.24(-5.40%)
Jul 10, 2020 60.00 60.00 60.00 60.00 100 +0.00(+0.00%)
Jul 08, 2020 60.00 60.00 60.00 0 +4.95(+8.99%)
Jul 07, 2020 55.05 55.05 55.05 55.05 125 +0.54(+0.99%)
Jul 06, 2020 54.51 54.51 6 +0.00(+0.00%)
Jul 02, 2020 54.51 54.51 54.51 54.51 100 -2.50(-4.39%)
Jul 01, 2020 57.01 57.01 57.01 57.01 12 +0.00(+0.00%)
Jun 30, 2020 57.01 57.01 57.01 57.01 105 +1.02(+1.82%)
Jun 29, 2020 55.99 55.99 55.99 55.99 10 +0.00(+0.00%)
Jun 26, 2020 55.99 55.99 55.99 55.99 100 +0.00(+0.00%)
Jun 25, 2020 56.01 56.01 55.99 55.99 477 -3.34(-5.63%)
Jun 23, 2020 59.33 59.33 59.33 0 +0.00(+0.00%)
Jun 22, 2020 59.33 59.33 1 +0.00(+0.00%)
Jun 19, 2020 59.33 59.33 59.33 59.33 100 +0.00(+0.00%)
Jun 18, 2020 59.33 59.33 59.33 59.33 31 +0.00(+0.00%)
Jun 17, 2020 59.33 59.33 60 +0.00(+0.00%)
Jun 16, 2020 59.33 59.33 59.33 59.33 61 +0.00(+0.00%)
Jun 15, 2020 59.33 59.33 1 +0.00(+0.00%)
Jun 12, 2020 57.93 59.33 57.93 59.33 1,100 +1.33(+2.29%)
Jun 11, 2020 57.97 58.00 57.97 58.00 559 +0.42(+0.73%)
Jun 10, 2020 57.58 57.58 57.58 57.58 8 +0.00(+0.00%)
Jun 09, 2020 57.58 57.58 57.58 57.58 108 -0.47(-0.81%)
Jun 08, 2020 58.05 58.05 58.05 58.05 9 +0.00(+0.00%)
Jun 05, 2020 58.05 58.05 58.05 58.05 300 +3.65(+6.71%)
Jun 04, 2020 54.40 54.40 86 +0.00(+0.00%)
Jun 02, 2020 54.40 54.40 54.40 0 +0.00(+0.00%)
Jun 01, 2020 54.40 54.40 54.40 54.40 121 -3.87(-6.64%)
May 29, 2020 58.27 58.27 58.27 58.27 100 +0.00(+0.00%)
May 28, 2020 58.27 58.27 58.27 58.27 12 +0.00(+0.00%)
May 27, 2020 58.27 58.27 29 +0.00(+0.00%)
May 26, 2020 58.27 58.27 58.27 58.27 135 +4.46(+8.29%)
May 22, 2020 53.81 53.81 53.81 53.81 100 +0.00(+0.00%)
May 21, 2020 53.81 53.81 53.81 53.81 207 -1.06(-1.93%)
May 20, 2020 54.87 54.87 54.87 54.87 33 +0.00(+0.00%)
May 19, 2020 54.87 54.87 55 +0.00(+0.00%)
May 18, 2020 54.87 54.87 54.87 54.87 18 +0.00(+0.00%)
May 15, 2020 54.87 54.87 54.87 54.87 100 -4.08(-6.92%)
May 14, 2020 62.04 62.04 53.70 58.95 560 +0.15(+0.26%)
May 12, 2020 58.80 58.80 58.80 0 +3.30(+5.96%)
May 11, 2020 55.49 55.49 22 +0.00(+0.00%)
May 08, 2020 55.49 55.49 55.49 55.49 100 +0.00(+0.00%)
May 07, 2020 55.49 55.49 7 +0.00(+0.00%)
May 06, 2020 55.49 55.49 55.49 55.49 102 +0.00(+0.00%)
May 05, 2020 53.01 55.76 53.01 55.49 707 +0.49(+0.90%)
May 01, 2020 55.00 55.00 55.00 0 +0.00(+0.00%)
Apr 30, 2020 56.80 57.30 54.80 55.00 1,000 +3.30(+6.38%)
Apr 29, 2020 51.30 52.08 51.30 51.70 578 -0.95(-1.80%)
Apr 28, 2020 52.65 52.65 52.65 52.65 360 -0.53(-1.00%)
Apr 27, 2020 53.18 53.18 53.18 53.18 206 +0.00(+0.00%)
Apr 24, 2020 53.18 53.18 53.18 53.18 300 +2.12(+4.15%)
Apr 23, 2020 51.06 51.06 51.06 51.06 101 -3.05(-5.63%)
Apr 22, 2020 54.11 54.11 54.11 54.11 101 +0.00(+0.00%)
Apr 21, 2020 54.11 54.11 54.11 54.11 160 +0.38(+0.71%)
Apr 20, 2020 51.03 53.73 51.03 53.73 822 -1.56(-2.82%)
Apr 17, 2020 55.29 55.29 55.29 55.29 100 +1.80(+3.36%)
Apr 16, 2020 53.49 53.49 53.49 53.49 159 +0.00(+0.00%)
Apr 15, 2020 53.77 53.77 53.49 53.49 902 -0.35(-0.64%)
Apr 14, 2020 53.84 53.84 53.84 53.84 13 +0.00(+0.00%)
Apr 13, 2020 53.84 53.84 2 +0.00(+0.00%)
Apr 09, 2020 53.48 53.84 53.48 53.84 600 +1.56(+2.98%)
Apr 08, 2020 49.75 52.28 49.75 52.28 306 +1.80(+3.57%)
Apr 07, 2020 50.48 50.48 50.48 50.48 73 +0.00(+0.00%)
Apr 06, 2020 50.48 50.48 50.48 50.48 5 +0.00(+0.00%)
Apr 03, 2020 50.48 50.48 50.48 50.48 100 +0.00(+0.00%)
Apr 02, 2020 55.47 55.47 50.48 50.48 426 -5.56(-9.93%)
Apr 01, 2020 56.04 56.04 56.04 56.04 157 -3.57(-5.99%)
Mar 31, 2020 59.62 59.62 59.62 59.62 33 -0.37(-0.62%)
Mar 30, 2020 59.99 59.99 15 +0.00(+0.00%)
Mar 27, 2020 59.99 59.99 59.99 59.99 100 +0.00(+0.00%)
Mar 26, 2020 59.99 59.99 59.99 59.99 311 +4.99(+9.07%)
Mar 25, 2020 54.82 55.00 54.82 55.00 444 +0.10(+0.18%)
Mar 24, 2020 54.90 54.90 2 +0.00(+0.00%)
Mar 23, 2020 54.90 54.90 54.90 54.90 515 -0.10(-0.18%)
Mar 20, 2020 55.00 55.00 55.00 55.00 100 +0.00(+0.00%)
Mar 19, 2020 55.00 55.00 55.00 55.00 324 -2.30(-4.01%)
Mar 18, 2020 57.30 57.30 51 +0.00(+0.00%)
Mar 17, 2020 63.19 63.19 57.30 57.30 636 -4.20(-6.83%)
Mar 16, 2020 61.50 61.50 58 +0.00(+0.00%)
Mar 13, 2020 61.50 61.50 61.50 61.50 100 +0.00(+0.00%)
Mar 12, 2020 61.50 61.50 61.50 61.50 10 +0.00(+0.00%)
Mar 11, 2020 61.45 61.50 61.45 61.50 400,150 +2.43(+4.11%)
Mar 10, 2020 59.07 59.07 59.07 59.07 8 +0.00(+0.00%)
Mar 09, 2020 59.07 59.07 20 +0.00(+0.00%)
Mar 06, 2020 59.07 59.07 59.07 59.07 100 +1.98(+3.48%)
Mar 05, 2020 57.09 57.09 57.09 57.09 6 +0.00(+0.00%)
Mar 04, 2020 57.09 57.09 57.09 57.09 9 +0.00(+0.00%)
Mar 03, 2020 57.09 57.09 57.09 57.09 22 +0.00(+0.00%)
Mar 02, 2020 57.09 57.09 57.09 57.09 6 +0.00(+0.00%)
Feb 28, 2020 56.87 57.82 54.75 57.09 2,000 +0.36(+0.63%)
Feb 27, 2020 54.50 57.00 54.50 56.73 1,203 -3.52(-5.85%)
Feb 26, 2020 60.50 60.75 59.37 60.25 2,051 -0.25(-0.41%)
Feb 24, 2020 60.50 60.50 60.50 0 +0.00(+0.00%)
Feb 21, 2020 60.50 60.50 60.50 60.50 100 +1.51(+2.56%)
Feb 20, 2020 58.99 58.99 58.99 58.99 61 +0.00(+0.00%)
Feb 19, 2020 60.40 60.40 58.99 58.99 505 +2.01(+3.53%)
Feb 18, 2020 56.98 56.98 56.98 56.98 32 +0.00(+0.00%)
Feb 14, 2020 56.98 56.98 56.98 56.98 100 +0.00(+0.00%)
Feb 13, 2020 56.98 56.98 56.98 56.98 109 +2.53(+4.64%)
Feb 11, 2020 54.45 54.45 54.45 0 -1.05(-1.89%)
Feb 10, 2020 55.50 55.50 55.50 55.50 36 +0.00(+0.00%)
Feb 07, 2020 55.50 55.50 55.50 55.50 200 -0.90(-1.60%)
Feb 06, 2020 56.40 56.40 56.40 56.40 80 +0.00(+0.00%)
Feb 05, 2020 56.40 56.40 56.40 56.40 25 +0.00(+0.00%)
Feb 04, 2020 56.40 56.40 56.40 56.40 74 +0.00(+0.00%)
Feb 03, 2020 56.40 56.40 56.40 56.40 14 +0.00(+0.00%)
Jan 31, 2020 56.40 56.40 56.40 56.40 100 +0.00(+0.00%)
Jan 29, 2020 56.40 56.40 56.40 0 +0.00(+0.00%)
Jan 28, 2020 56.40 56.40 56.40 56.40 5 +0.00(+0.00%)
Jan 27, 2020 56.50 56.50 56.40 56.40 200 -2.27(-3.87%)
Jan 24, 2020 58.67 58.67 58.67 58.67 200 +1.12(+1.95%)
Jan 23, 2020 58.62 58.65 54.01 57.55 1,717 -1.12(-1.90%)
Jan 22, 2020 58.67 58.67 58.67 58.67 176 +0.00(+0.00%)
Jan 21, 2020 56.00 58.67 53.33 58.67 1,164 +2.09(+3.69%)
Jan 17, 2020 58.50 58.50 55.82 56.58 2,700 +1.58(+2.87%)
Jan 16, 2020 55.00 55.00 55.00 55.00 272 +0.62(+1.14%)
Jan 15, 2020 52.04 54.38 51.81 54.38 825 +2.33(+4.47%)
Jan 14, 2020 52.05 52.05 52.05 52.05 6 +0.00(+0.00%)
Jan 13, 2020 52.05 52.05 52.05 52.05 162 +0.28(+0.54%)
Jan 07, 2020 51.77 51.77 51.77 0 +0.00(+0.00%)
Jan 03, 2020 51.77 51.77 51.77 0 -5.71(-9.93%)
Jan 02, 2020 56.11 57.48 56.11 57.48 224 -3.01(-4.98%)
Dec 31, 2019 60.49 60.49 60.49 60.49 100 +0.00(+0.00%)
Dec 30, 2019 60.49 60.49 60.49 60.49 110 +1.49(+2.53%)
Dec 27, 2019 59.00 59.00 59.00 59.00 100 +0.00(+0.00%)
Dec 26, 2019 59.00 59.00 59.00 59.00 1 +0.00(+0.00%)
Dec 23, 2019 59.00 59.00 59.00 0 -2.00(-3.28%)
Dec 20, 2019 61.00 61.00 61.00 61.00 300 +0.51(+0.84%)
Dec 19, 2019 60.49 60.49 60.49 60.49 59 +0.00(+0.00%)
Dec 18, 2019 60.49 60.49 60.49 60.49 135 +5.49(+9.98%)
Dec 16, 2019 55.00 55.00 55.00 0 +0.00(+0.00%)
Dec 13, 2019 55.00 55.00 55.00 55.00 100 -3.80(-6.46%)
Dec 03, 2019 58.80 58.80 58.80 0 +0.00(+0.00%)
Nov 25, 2019 58.80 58.80 58.80 0 +0.00(+0.00%)
Nov 22, 2019 58.80 58.80 58.80 58.80 100 -0.20(-0.34%)
Nov 21, 2019 59.00 59.00 59.00 59.00 15 +0.00(+0.00%)
Nov 20, 2019 59.00 59.00 59.00 59.00 50 +2.00(+3.51%)
Nov 19, 2019 59.00 59.00 57.00 28,000 -2.00(-3.39%)
Nov 18, 2019 60.00 60.00 59.00 59.00 218 +0.00(+0.00%)
Nov 15, 2019 59.00 59.00 59.00 59.00 100 +4.00(+7.27%)
Nov 13, 2019 55.00 55.00 55.00 0 +0.00(+0.00%)
Nov 12, 2019 55.00 55.00 55.00 55.00 170 -1.40(-2.48%)
Nov 08, 2019 56.40 56.40 56.40 0 +0.00(+0.00%)
Nov 07, 2019 56.40 56.40 56.40 56.40 5 +0.00(+0.00%)
Nov 05, 2019 56.40 56.40 56.40 0 +0.00(+0.00%)
Nov 04, 2019 56.25 56.40 56.25 56.40 229 -2.60(-4.41%)
Oct 31, 2019 59.00 59.00 59.00 0 +0.00(+0.00%)
Oct 30, 2019 59.00 59.00 59.00 59.00 140 +0.00(+0.00%)
Oct 28, 2019 59.00 59.00 59.00 0 +2.00(+3.51%)
Oct 25, 2019 57.00 57.00 57.00 57.00 100 +0.00(+0.00%)
Oct 24, 2019 57.00 57.00 57.00 57.00 40 +0.00(+0.00%)
Oct 23, 2019 57.00 57.00 57.00 57.00 1 +0.00(+0.00%)
Oct 22, 2019 57.00 57.00 57.00 57.00 26 +0.00(+0.00%)
Oct 21, 2019 57.38 57.38 57.00 57.00 546 -0.36(-0.63%)
Oct 18, 2019 57.36 57.36 57.36 57.36 100 +1.37(+2.45%)
Oct 17, 2019 55.99 55.99 55.99 55.99 101 +1.08(+1.97%)
Oct 16, 2019 54.91 54.91 54.91 54.91 6 +0.00(+0.00%)
Oct 15, 2019 55.06 55.06 54.91 54.91 211 -0.12(-0.22%)
Oct 11, 2019 55.03 55.03 55.03 0 +0.78(+1.44%)
Oct 09, 2019 54.25 54.25 54.25 0 +0.00(+0.00%)
Oct 08, 2019 54.25 54.25 10 +0.00(+0.00%)
Oct 07, 2019 54.25 54.25 54.25 54.25 309 -3.25(-5.65%)
Oct 03, 2019 57.50 57.50 57.50 0 +0.00(+0.00%)
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.