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 (%)
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%)
Sep 14, 2022 62.67 0 -0.48(-0.76%)
Aug 29, 2022 63.15 16 -1.85(-2.85%)
Aug 25, 2022 65.00 2 +0.76(+1.18%)
Aug 23, 2022 64.24 53 +1.24(+1.97%)
Aug 19, 2022 63.00 42 -0.66(-1.04%)
Aug 15, 2022 63.66 3 -1.59(-2.44%)
Aug 11, 2022 65.25 76 -0.25(-0.38%)
Aug 10, 2022 61.37 67.00 61.30 65.50 6,004 +3.75(+6.07%)
Aug 08, 2022 61.75 17 +0.45(+0.73%)
Aug 04, 2022 61.30 8 -0.54(-0.87%)
Aug 03, 2022 61.85 61.85 61.84 61.84 225 -0.66(-1.06%)
Aug 02, 2022 62.50 62.50 62.50 62.50 361 +1.01(+1.64%)
Jul 28, 2022 61.49 1 +0.24(+0.39%)
Jul 25, 2022 61.25 14 -0.29(-0.47%)
Jul 21, 2022 61.54 106 +0.54(+0.89%)
Jul 20, 2022 62.42 62.73 61.00 61.00 2,455 -2.00(-3.17%)
Jul 19, 2022 61.85 63.30 61.51 63.00 1,906 -0.45(-0.71%)
Jul 18, 2022 64.90 64.90 63.45 63.45 222 +1.20(+1.93%)
Jul 15, 2022 61.59 62.25 60.50 62.25 5,908 +1.65(+2.72%)
Jul 14, 2022 61.05 61.05 60.40 60.60 1,611 -0.60(-0.98%)
Jul 13, 2022 60.76 62.60 60.75 61.20 1,978 +0.39(+0.64%)
Jul 12, 2022 61.05 63.95 60.40 60.81 13,041 -0.89(-1.44%)
Jul 11, 2022 61.24 64.25 61.20 61.70 5,401 +1.20(+1.98%)
Jul 08, 2022 60.50 62.40 60.13 60.50 1,737 +0.24(+0.40%)
Jul 07, 2022 60.70 61.70 60.10 60.26 5,201 +0.11(+0.18%)
Jul 06, 2022 61.95 61.95 60.05 60.15 2,348 -1.25(-2.04%)
Jul 05, 2022 59.91 64.80 59.87 61.40 7,968 +1.45(+2.42%)
Jul 01, 2022 60.48 60.62 59.95 59.95 2,247 +0.17(+0.28%)
Jun 29, 2022 59.78 0 -0.22(-0.37%)
Jun 28, 2022 60.75 61.11 60.00 60.00 826 -0.51(-0.84%)
Jun 27, 2022 59.88 66.50 59.58 60.51 7,184 +1.01(+1.70%)
Jun 24, 2022 60.18 60.60 59.50 59.50 2,195 -0.20(-0.34%)
Jun 23, 2022 61.50 61.50 59.70 59.70 4,097 -0.80(-1.32%)
Jun 22, 2022 59.50 61.59 59.50 60.50 1,039 +0.21(+0.35%)
Jun 21, 2022 60.26 60.79 59.68 60.29 2,955 +0.29(+0.48%)
Jun 17, 2022 60.46 60.55 60.00 60.00 728 -1.01(-1.66%)
Jun 16, 2022 60.58 61.70 59.50 61.01 5,464 +0.59(+0.98%)
Jun 14, 2022 60.42 5 +0.42(+0.70%)
Jun 13, 2022 60.40 61.00 60.00 60.00 1,369 -1.21(-1.98%)
Jun 10, 2022 60.69 62.60 60.56 61.21 4,826 +0.71(+1.17%)
Jun 09, 2022 61.34 61.34 59.29 60.50 818 -0.19(-0.31%)
Jun 08, 2022 61.10 61.80 60.57 60.69 4,912 -0.37(-0.61%)
Jun 07, 2022 60.90 61.99 60.46 61.06 4,221 -0.94(-1.52%)
Jun 03, 2022 62.00 10 +2.50(+4.20%)
Jun 01, 2022 59.50 1 -2.50(-4.03%)
May 31, 2022 62.00 62.00 62.00 62.00 364 +3.90(+6.71%)
May 26, 2022 58.10 0 +0.85(+1.48%)
May 24, 2022 57.25 0 +0.15(+0.26%)
May 23, 2022 57.10 57.10 57.10 57.10 100 +0.90(+1.60%)
May 18, 2022 56.20 0 -1.80(-3.10%)
May 17, 2022 58.00 58.00 58.00 58.00 201 -0.01(-0.02%)
May 12, 2022 58.01 0 -1.50(-2.52%)
May 11, 2022 58.01 59.51 58.01 59.51 204 +2.24(+3.91%)
May 10, 2022 58.27 58.27 57.27 57.27 1,249 -2.11(-3.55%)
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.