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

Comcast Corp (NQ: CMCSA )

40.17 -0.19 (-0.47%)
Streaming Delayed Price Updated: 2:01 PM EDT, Apr 24, 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 (%)
Jan 31, 2003 4.262 4.499 4.261 4.405 34,025,968 +0.08(+1.84%)
Jan 30, 2003 4.550 4.482 4.314 4.325 49,325,096 -0.22(-4.94%)
Jan 29, 2003 4.307 4.620 4.247 4.550 50,820,088 +0.18(+4.01%)
Jan 28, 2003 4.307 4.443 4.267 4.375 32,714,796 +0.10(+2.36%)
Jan 27, 2003 4.277 4.424 4.214 4.274 27,847,782 -0.04(-1.00%)
Jan 24, 2003 4.512 4.514 4.279 4.317 30,100,514 -0.19(-4.29%)
Jan 23, 2003 4.295 4.565 4.290 4.510 29,664,398 +0.20(+4.64%)
Jan 22, 2003 4.216 4.421 4.209 4.310 27,890,910 +0.00(+0.12%)
Jan 21, 2003 4.439 4.499 4.299 4.305 32,137,608 -0.15(-3.38%)
Jan 17, 2003 4.548 4.575 4.443 4.456 33,100,934 -0.16(-3.51%)
Jan 16, 2003 4.679 4.722 4.578 4.618 37,660,812 -0.08(-1.66%)
Jan 15, 2003 4.661 4.699 4.606 4.696 56,089,360 +0.00(+0.04%)
Jan 14, 2003 4.550 4.702 4.524 4.694 39,559,248 +0.14(+3.05%)
Jan 13, 2003 4.568 4.636 4.458 4.555 40,545,148 +0.01(+0.22%)
Jan 10, 2003 4.333 4.610 4.309 4.545 35,038,872 +0.13(+2.96%)
Jan 09, 2003 4.216 4.466 4.211 4.415 32,457,640 +0.22(+5.12%)
Jan 08, 2003 4.254 4.309 4.160 4.199 37,899,024 -0.08(-1.93%)
Jan 07, 2003 4.218 4.338 4.195 4.282 38,208,172 -0.01(-0.31%)
Jan 06, 2003 4.087 4.348 4.062 4.295 44,828,520 +0.24(+6.00%)
Jan 03, 2003 4.074 4.094 3.986 4.052 30,977,988 -0.05(-1.21%)
Jan 02, 2003 3.875 4.156 3.875 4.102 39,008,260 +0.20(+5.22%)
Dec 31, 2002 3.864 3.950 3.854 3.898 29,700,674 -0.02(-0.63%)
Dec 30, 2002 3.859 3.932 3.821 3.923 22,384,232 +0.07(+1.71%)
Dec 27, 2002 3.961 3.988 3.824 3.857 19,734,078 -0.13(-3.24%)
Dec 26, 2002 3.918 4.100 3.918 3.986 17,012,984 +0.02(+0.54%)
Dec 24, 2002 3.970 3.994 3.932 3.965 8,079,041 -0.04(-0.99%)
Dec 23, 2002 4.027 4.014 3.614 4.004 35,830,492 +0.16(+4.17%)
Dec 20, 2002 4.027 4.135 3.614 3.844 90,494,208 -0.09(-2.35%)
Dec 19, 2002 3.864 4.062 3.862 3.937 41,191,260 +0.03(+0.72%)
Dec 18, 2002 3.999 4.021 3.769 3.908 40,173,520 -0.10(-2.44%)
Dec 17, 2002 3.976 4.123 3.970 4.006 54,433,568 -0.03(-0.74%)
Dec 16, 2002 3.735 4.067 3.728 4.036 41,245,272 +0.26(+6.83%)
Dec 13, 2002 3.850 3.922 3.766 3.778 42,589,896 -0.13(-3.22%)
Dec 12, 2002 3.846 3.930 3.798 3.903 45,435,540 +0.03(+0.85%)
Dec 11, 2002 3.730 3.933 3.725 3.870 44,117,112 +0.02(+0.60%)
Dec 10, 2002 3.879 3.923 3.751 3.847 59,180,872 -0.01(-0.21%)
Dec 09, 2002 3.975 4.001 3.849 3.855 35,445,160 -0.22(-5.44%)
Dec 06, 2002 3.846 4.090 3.814 4.077 35,793,812 +0.15(+3.75%)
Dec 05, 2002 3.912 4.003 3.869 3.930 43,225,128 +0.08(+2.02%)
Dec 04, 2002 3.850 3.897 3.808 3.852 35,823,236 -0.04(-0.94%)
Dec 03, 2002 3.984 3.984 3.814 3.889 48,872,476 -0.11(-2.85%)
Dec 02, 2002 3.908 4.018 3.895 4.003 48,377,916 +0.13(+3.24%)
Nov 29, 2002 4.032 4.056 3.862 3.877 31,638,612 -0.16(-4.01%)
Nov 27, 2002 4.037 4.092 3.943 4.039 73,536,448 +0.05(+1.37%)
Nov 26, 2002 4.219 4.300 3.946 3.984 85,277,736 -0.29(-6.74%)
Nov 25, 2002 4.295 4.310 4.161 4.272 71,280,896 -0.03(-0.65%)
Nov 22, 2002 4.034 4.378 4.027 4.300 71,983,032 +0.25(+6.25%)
Nov 21, 2002 3.963 4.089 3.907 4.047 87,919,432 +0.09(+2.21%)
Nov 20, 2002 4.036 4.052 3.880 3.960 120,924,032 -0.18(-4.24%)
Nov 19, 2002 4.234 4.259 4.082 4.135 203,608,448 -0.20(-4.69%)
Nov 18, 2002 4.315 4.489 4.027 4.338 155,151,120 +0.10(+2.38%)
Nov 15, 2002 4.067 4.277 4.042 4.238 16,275,778 +0.14(+3.47%)
Nov 14, 2002 3.943 4.127 3.903 4.095 8,499,841 +0.19(+4.92%)
Nov 13, 2002 4.003 4.034 3.822 3.903 3,827,508 -0.14(-3.36%)
Nov 12, 2002 3.928 4.094 3.922 4.039 5,091,521 +0.12(+2.95%)
Nov 11, 2002 4.061 4.061 3.829 3.923 2,118,511 -0.14(-3.42%)
Nov 08, 2002 4.095 4.173 3.998 4.062 3,554,230 -0.02(-0.57%)
Nov 07, 2002 4.322 4.322 4.066 4.085 6,000,433 -0.25(-5.76%)
Nov 06, 2002 4.443 4.491 4.226 4.335 7,635,266 -0.09(-2.13%)
Nov 05, 2002 4.166 4.433 4.165 4.429 7,613,097 +0.19(+4.41%)
Nov 04, 2002 4.066 4.272 4.061 4.242 5,404,703 +0.24(+5.99%)
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.