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

Comcast Corp (NQ: CMCSA )

38.57 +0.70 (+1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2006 4.611 4.638 4.585 4.601 40,940,376 +0.00(+0.04%)
Jan 30, 2006 4.689 4.689 4.591 4.600 34,419,240 -0.07(-1.56%)
Jan 27, 2006 4.615 4.706 4.585 4.673 32,845,930 +0.05(+1.07%)
Jan 26, 2006 4.547 4.638 4.520 4.623 37,626,392 +0.11(+2.42%)
Jan 25, 2006 4.537 4.553 4.484 4.514 35,250,612 -0.04(-0.80%)
Jan 24, 2006 4.544 4.563 4.484 4.550 40,038,348 +0.00(+0.07%)
Jan 23, 2006 4.590 4.615 4.540 4.547 42,880,568 -0.04(-0.97%)
Jan 20, 2006 4.625 4.653 4.573 4.591 62,676,088 -0.07(-1.52%)
Jan 19, 2006 4.663 4.694 4.615 4.663 42,991,756 +0.00(+0.00%)
Jan 18, 2006 4.646 4.679 4.610 4.663 42,454,868 +0.01(+0.32%)
Jan 17, 2006 4.588 4.663 4.573 4.648 38,247,196 +0.02(+0.54%)
Jan 13, 2006 4.608 4.631 4.560 4.623 41,462,280 +0.02(+0.43%)
Jan 12, 2006 4.529 4.620 4.527 4.603 39,557,636 +0.05(+1.20%)
Jan 11, 2006 4.537 4.565 4.505 4.548 32,314,186 +0.01(+0.33%)
Jan 10, 2006 4.509 4.535 4.484 4.534 41,326,900 -0.01(-0.15%)
Jan 09, 2006 4.486 4.547 4.441 4.540 44,322,808 +0.03(+0.62%)
Jan 06, 2006 4.406 4.529 4.370 4.512 39,593,512 +0.14(+3.26%)
Jan 05, 2006 4.363 4.406 4.348 4.370 29,976,456 +0.01(+0.15%)
Jan 04, 2006 4.322 4.423 4.284 4.363 45,002,152 +0.02(+0.57%)
Jan 03, 2006 4.309 4.353 4.193 4.338 44,021,572 +0.05(+1.20%)
Dec 30, 2005 4.304 4.327 4.267 4.287 39,202,584 -0.03(-0.69%)
Dec 29, 2005 4.329 4.353 4.315 4.317 23,966,622 -0.01(-0.27%)
Dec 28, 2005 4.333 4.353 4.324 4.329 28,646,658 -0.01(-0.27%)
Dec 27, 2005 4.413 4.426 4.332 4.340 40,909,920 -0.05(-1.13%)
Dec 23, 2005 4.395 4.436 4.370 4.390 21,958,736 +0.01(+0.30%)
Dec 22, 2005 4.347 4.385 4.322 4.376 42,412,616 +0.03(+0.65%)
Dec 21, 2005 4.395 4.421 4.302 4.348 53,047,656 -0.04(-1.02%)
Dec 20, 2005 4.400 4.421 4.372 4.393 32,386,460 -0.01(-0.26%)
Dec 19, 2005 4.438 4.462 4.400 4.405 44,011,296 -0.03(-0.75%)
Dec 16, 2005 4.438 4.467 4.418 4.438 70,225,728 -0.01(-0.22%)
Dec 15, 2005 4.401 4.466 4.357 4.448 43,503,360 +0.05(+1.05%)
Dec 14, 2005 4.380 4.438 4.358 4.401 36,706,896 -0.00(-0.04%)
Dec 13, 2005 4.378 4.428 4.362 4.403 41,594,924 +0.00(+0.11%)
Dec 12, 2005 4.443 4.449 4.391 4.398 29,878,986 -0.04(-0.86%)
Dec 09, 2005 4.458 4.464 4.395 4.436 36,714,476 -0.02(-0.37%)
Dec 08, 2005 4.499 4.502 4.408 4.453 57,288,180 -0.03(-0.66%)
Dec 07, 2005 4.482 4.512 4.453 4.482 40,316,524 -0.01(-0.15%)
Dec 06, 2005 4.486 4.520 4.416 4.489 62,052,968 +0.01(+0.33%)
Dec 05, 2005 4.494 4.496 4.459 4.474 43,187,260 -0.02(-0.41%)
Dec 02, 2005 4.449 4.494 4.433 4.492 42,671,540 +0.04(+0.82%)
Dec 01, 2005 4.388 4.469 4.383 4.456 56,623,092 +0.09(+2.05%)
Nov 30, 2005 4.411 4.419 4.332 4.367 71,338,752 -0.06(-1.31%)
Nov 29, 2005 4.466 4.535 4.418 4.424 65,497,496 -0.05(-1.22%)
Nov 28, 2005 4.517 4.540 4.476 4.479 40,739,896 -0.05(-1.13%)
Nov 25, 2005 4.505 4.548 4.502 4.530 11,091,148 +0.03(+0.62%)
Nov 23, 2005 4.456 4.525 4.439 4.502 25,347,884 +0.02(+0.44%)
Nov 22, 2005 4.482 4.519 4.458 4.482 33,327,960 -0.00(-0.11%)
Nov 21, 2005 4.431 4.537 4.419 4.487 58,454,672 +0.03(+0.78%)
Nov 18, 2005 4.410 4.471 4.330 4.453 71,523,216 +0.09(+2.12%)
Nov 17, 2005 4.312 4.363 4.309 4.360 56,853,588 +0.04(+1.00%)
Nov 16, 2005 4.372 4.388 4.309 4.317 55,433,932 -0.06(-1.40%)
Nov 15, 2005 4.390 4.419 4.363 4.378 47,222,268 -0.02(-0.45%)
Nov 14, 2005 4.446 4.456 4.380 4.398 41,430,040 -0.06(-1.26%)
Nov 11, 2005 4.532 4.587 4.446 4.454 38,837,528 -0.07(-1.54%)
Nov 10, 2005 4.401 4.530 4.400 4.524 59,434,580 +0.12(+2.78%)
Nov 09, 2005 4.342 4.428 4.335 4.401 38,134,752 +0.04(+0.95%)
Nov 08, 2005 4.347 4.390 4.333 4.360 57,862,356 -0.02(-0.38%)
Nov 07, 2005 4.474 4.489 4.363 4.376 64,328,972 -0.11(-2.51%)
Nov 04, 2005 4.524 4.545 4.466 4.489 60,769,776 -0.04(-0.80%)
Nov 03, 2005 4.563 4.608 4.486 4.525 131,853,432 -0.24(-5.00%)
Nov 02, 2005 4.669 4.797 4.664 4.763 64,492,028 +0.12(+2.49%)
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.