Financial News
Comcast Corp (NY: CCZ )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2024 | 55.20 | 2 | -0.20(-0.36%) | |||
| Feb 26, 2024 | 55.40 | 3 | +0.10(+0.18%) | |||
| Feb 14, 2024 | 55.30 | 0 | +0.06(+0.11%) | |||
| Jan 30, 2024 | 55.24 | 0 | -0.76(-1.36%) | |||
| Jan 23, 2024 | 56.00 | 2 | +0.00(+0.00%) | |||
| Jan 22, 2024 | 55.98 | 56.05 | 55.98 | 56.00 | 512 | -0.32(-0.57%) |
| Jan 16, 2024 | 56.32 | 41 | -0.94(-1.64%) | |||
| Dec 28, 2023 | 57.26 | 0 | +1.26(+2.25%) | |||
| Dec 26, 2023 | 56.00 | 0 | +2.00(+3.70%) | |||
| Dec 21, 2023 | 54.00 | 0 | -3.20(-5.59%) | |||
| Dec 19, 2023 | 57.20 | 0 | +0.30(+0.53%) | |||
| Dec 18, 2023 | 57.30 | 57.40 | 56.90 | 56.90 | 901 | -0.47(-0.82%) |
| Dec 15, 2023 | 57.37 | 57.37 | 57.37 | 57.37 | 197 | +1.37(+2.45%) |
| Dec 14, 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 218 | +1.00(+1.82%) |
| Dec 08, 2023 | 55.00 | 0 | -2.10(-3.68%) | |||
| Dec 06, 2023 | 57.10 | 0 | +2.32(+4.24%) | |||
| Nov 29, 2023 | 54.78 | 0 | -1.72(-3.04%) | |||
| Nov 28, 2023 | 56.50 | 56.50 | 56.50 | 56.50 | 635 | -0.90(-1.57%) |
| Nov 22, 2023 | 57.40 | 0 | +1.77(+3.18%) | |||
| Nov 03, 2023 | 55.63 | 4 | +2.60(+4.90%) | |||
| Oct 17, 2023 | 53.03 | 2 | -0.40(-0.75%) | |||
| Oct 13, 2023 | 53.43 | 20 | +0.62(+1.17%) | |||
| Oct 04, 2023 | 52.81 | 0 | -0.96(-1.79%) | |||
| Oct 03, 2023 | 53.77 | 53.77 | 53.77 | 53.77 | 100 | -0.48(-0.88%) |
| Sep 29, 2023 | 54.25 | 39 | -0.90(-1.63%) | |||
| Sep 25, 2023 | 55.15 | 25 | +1.04(+1.92%) | |||
| Sep 22, 2023 | 54.11 | 54.11 | 54.11 | 54.11 | 110 | +0.67(+1.25%) |
| Sep 21, 2023 | 59.00 | 59.00 | 53.44 | 53.44 | 664 | -1.51(-2.75%) |
| Sep 18, 2023 | 54.95 | 10 | +0.05(+0.09%) | |||
| Sep 14, 2023 | 54.90 | 0 | +0.00(+0.00%) | |||
| Sep 08, 2023 | 54.90 | 0 | +0.50(+0.92%) | |||
| Sep 01, 2023 | 54.40 | 15 | +0.20(+0.37%) | |||
| 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%) |
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.
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.
