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 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%)
Jan 04, 2021 59.94 59.94 59.94 59.94 11 +0.00(+0.00%)
Dec 31, 2020 59.94 59.94 59.94 74 +0.00(+0.00%)
Dec 30, 2020 59.94 59.94 59.94 59.94 74 -0.37(-0.62%)
Dec 29, 2020 60.31 60.31 60.31 60.31 15 +0.00(+0.00%)
Dec 28, 2020 60.31 60.31 60.31 60.31 136 +0.00(+0.00%)
Dec 23, 2020 60.31 60.31 60.31 0 +0.56(+0.94%)
Dec 22, 2020 61.83 61.83 59.72 59.75 370 -1.52(-2.49%)
Dec 21, 2020 63.35 63.35 59.52 61.27 842 -2.93(-4.56%)
Dec 18, 2020 67.39 67.39 64.20 64.20 400 -3.75(-5.52%)
Dec 17, 2020 67.95 67.95 67.95 67.95 69 +0.00(+0.00%)
Dec 16, 2020 62.38 67.95 62.38 67.95 1,318,408 +3.18(+4.91%)
Dec 15, 2020 64.77 64.77 64.77 64.77 7 +0.00(+0.00%)
Dec 14, 2020 64.77 64.77 64.77 64.77 19 +0.00(+0.00%)
Dec 11, 2020 64.77 64.77 64.77 64.77 100 +0.00(+0.00%)
Dec 10, 2020 64.77 64.77 64.77 64.77 208 -0.44(-0.67%)
Dec 09, 2020 65.21 65.21 65.21 65.21 139 +3.75(+6.09%)
Dec 08, 2020 61.46 61.46 61.46 61.46 168 +1.29(+2.15%)
Dec 07, 2020 59.56 60.17 59.56 60.17 732 -2.00(-3.22%)
Dec 04, 2020 62.17 62.17 62.17 62.17 100 +0.00(+0.00%)
Dec 03, 2020 62.17 62.17 62.17 62.17 101 +0.18(+0.29%)
Dec 02, 2020 61.99 61.99 61.99 61.99 200 +0.00(+0.00%)
Dec 01, 2020 61.99 61.99 61.99 61.99 32 +0.00(+0.00%)
Nov 30, 2020 61.99 61.99 61.99 61.99 1 +0.00(+0.00%)
Nov 25, 2020 61.99 61.99 61.99 0 +1.99(+3.32%)
Nov 24, 2020 59.02 60.00 58.31 60.00 476 -5.00(-7.69%)
Nov 23, 2020 65.00 65.00 65.00 65.00 5 +0.00(+0.00%)
Nov 20, 2020 65.00 65.00 65.00 65.00 100 +0.00(+0.00%)
Nov 18, 2020 65.00 65.00 65.00 0 +0.00(+0.00%)
Nov 17, 2020 65.00 65.00 65.00 65.00 5 +0.00(+0.00%)
Nov 16, 2020 65.00 65.00 65.00 65.00 10 +0.00(+0.00%)
Nov 13, 2020 65.00 65.00 65.00 65.00 100 +0.00(+0.00%)
Nov 11, 2020 65.00 65.00 65.00 0 +0.00(+0.00%)
Nov 10, 2020 65.00 65.00 65.00 65.00 3 +0.00(+0.00%)
Nov 09, 2020 65.00 65.00 65.00 65.00 233 +4.03(+6.61%)
Nov 06, 2020 60.97 60.97 60.97 60.97 100 +0.00(+0.00%)
Nov 04, 2020 60.97 60.97 60.97 0 +0.00(+0.00%)
Nov 03, 2020 61.20 61.20 60.97 60.97 550 +0.97(+1.62%)
Nov 02, 2020 60.00 60.00 60.00 60.00 64 +0.00(+0.00%)
Oct 29, 2020 60.00 60.00 60.00 0 -2.87(-4.56%)
Oct 26, 2020 62.87 62.87 62.87 0 +0.00(+0.00%)
Oct 23, 2020 62.87 62.87 62.87 62.87 700 +0.00(+0.00%)
Oct 22, 2020 62.87 62.87 62.87 62.87 100 -0.11(-0.17%)
Oct 21, 2020 62.98 62.98 62.98 62.98 0 +0.00(+0.00%)
Oct 20, 2020 62.98 62.98 62.98 62.98 119 +0.00(+0.00%)
Oct 19, 2020 62.98 62.98 62.98 62.98 102 +1.00(+1.61%)
Oct 15, 2020 61.98 61.98 61.98 0 +0.00(+0.00%)
Oct 14, 2020 61.98 61.98 61.98 61.98 104 +2.68(+4.52%)
Oct 13, 2020 59.19 59.30 59.19 59.30 305 +1.53(+2.65%)
Oct 12, 2020 57.77 57.77 57.77 57.77 101 -1.30(-2.21%)
Oct 09, 2020 59.07 59.07 59.07 59.07 100 +0.00(+0.00%)
Oct 08, 2020 59.07 59.07 59.07 59.07 214 +1.19(+2.06%)
Oct 06, 2020 57.88 57.88 57.88 0 +0.12(+0.21%)
Oct 05, 2020 57.76 57.76 57.76 57.76 54 +0.00(+0.00%)
Oct 02, 2020 57.76 57.76 57.76 57.76 100 +0.00(+0.00%)
Oct 01, 2020 57.76 57.76 57.76 57.76 83 +0.00(+0.00%)
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%)
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.