Skip to main content

Comcast Corp (NQ: CMCSA )

39.82 +0.54 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 5.977 6.104 5.892 5.915 30,426,774 -0.09(-1.45%)
Jan 29, 2004 5.929 6.012 5.828 6.001 30,033,968 +0.11(+1.91%)
Jan 28, 2004 6.154 6.154 5.866 5.889 35,666,632 -0.22(-3.58%)
Jan 27, 2004 6.218 6.267 6.078 6.107 24,661,892 -0.15(-2.33%)
Jan 26, 2004 6.112 6.265 6.098 6.253 26,959,928 +0.10(+1.66%)
Jan 23, 2004 6.229 6.308 6.097 6.151 34,408,652 -0.08(-1.23%)
Jan 22, 2004 6.234 6.305 6.171 6.227 33,162,586 -0.04(-0.64%)
Jan 21, 2004 6.180 6.322 6.118 6.267 25,070,842 +0.09(+1.40%)
Jan 20, 2004 6.239 6.248 6.115 6.180 22,759,354 -0.04(-0.70%)
Jan 16, 2004 6.220 6.331 6.175 6.223 24,521,988 +0.02(+0.39%)
Jan 15, 2004 6.234 6.310 6.158 6.199 28,678,776 -0.02(-0.28%)
Jan 14, 2004 6.192 6.236 6.128 6.217 21,932,680 +0.06(+0.90%)
Jan 13, 2004 6.147 6.218 6.093 6.161 30,609,330 +0.03(+0.45%)
Jan 12, 2004 6.123 6.156 6.010 6.133 22,264,820 +0.03(+0.57%)
Jan 09, 2004 6.011 6.178 5.991 6.099 31,739,446 +0.03(+0.49%)
Jan 08, 2004 5.920 6.069 5.880 6.069 29,627,878 +0.14(+2.34%)
Jan 07, 2004 5.759 5.948 5.727 5.930 31,664,938 +0.15(+2.67%)
Jan 06, 2004 5.679 5.809 5.672 5.776 25,691,568 +0.01(+0.12%)
Jan 05, 2004 5.741 5.793 5.672 5.769 29,297,166 +0.05(+0.91%)
Jan 02, 2004 5.708 5.797 5.661 5.717 22,055,990 +0.03(+0.52%)
Dec 31, 2003 5.618 5.703 5.613 5.688 17,749,720 +0.09(+1.67%)
Dec 30, 2003 5.608 5.620 5.549 5.594 15,965,601 -0.03(-0.62%)
Dec 29, 2003 5.550 5.629 5.519 5.629 20,578,122 +0.07(+1.31%)
Dec 26, 2003 5.556 5.594 5.537 5.556 4,460,821 +0.03(+0.57%)
Dec 24, 2003 5.502 5.557 5.481 5.524 7,862,652 -0.02(-0.31%)
Dec 23, 2003 5.596 5.599 5.512 5.542 24,149,870 -0.05(-0.87%)
Dec 22, 2003 5.537 5.596 5.505 5.590 23,587,438 +0.05(+0.97%)
Dec 19, 2003 5.576 5.582 5.453 5.537 42,448,056 +0.00(+0.00%)
Dec 18, 2003 5.420 5.550 5.367 5.537 48,323,620 +0.06(+1.17%)
Dec 17, 2003 5.504 5.550 5.420 5.472 24,628,038 -0.07(-1.31%)
Dec 16, 2003 5.464 5.545 5.455 5.545 36,871,280 +0.04(+0.79%)
Dec 15, 2003 5.512 5.594 5.467 5.502 31,381,076 -0.01(-0.09%)
Dec 12, 2003 5.490 5.511 5.422 5.507 18,671,090 +0.03(+0.54%)
Dec 11, 2003 5.429 5.485 5.389 5.478 26,442,974 +0.05(+0.96%)
Dec 10, 2003 5.452 5.509 5.379 5.426 20,031,144 -0.03(-0.57%)
Dec 09, 2003 5.519 5.531 5.407 5.457 25,299,818 -0.04(-0.73%)
Dec 08, 2003 5.443 5.507 5.433 5.497 19,446,562 +0.02(+0.38%)
Dec 05, 2003 5.533 5.540 5.427 5.476 17,386,682 -0.06(-1.03%)
Dec 04, 2003 5.464 5.557 5.455 5.533 24,788,374 +0.05(+0.89%)
Dec 03, 2003 5.550 5.574 5.483 5.485 30,995,642 +0.01(+0.19%)
Dec 02, 2003 5.422 5.478 5.396 5.474 33,686,540 -0.01(-0.22%)
Dec 01, 2003 5.446 5.498 5.400 5.486 27,174,542 +0.01(+0.09%)
Nov 28, 2003 5.498 5.511 5.438 5.481 8,067,723 -0.02(-0.44%)
Nov 26, 2003 5.518 5.550 5.420 5.505 22,869,838 -0.01(-0.19%)
Nov 25, 2003 5.570 5.594 5.498 5.516 24,491,958 -0.07(-1.21%)
Nov 24, 2003 5.538 5.606 5.490 5.583 28,574,486 +0.11(+1.93%)
Nov 21, 2003 5.405 5.498 5.335 5.478 25,481,482 +0.13(+2.37%)
Nov 20, 2003 5.379 5.453 5.325 5.351 20,875,452 -0.08(-1.41%)
Nov 19, 2003 5.290 5.438 5.276 5.427 22,533,744 +0.09(+1.72%)
Nov 18, 2003 5.509 5.531 5.322 5.335 34,149,444 -0.16(-2.97%)
Nov 17, 2003 5.439 5.521 5.436 5.498 19,095,164 -0.00(-0.06%)
Nov 14, 2003 5.507 5.609 5.481 5.502 24,225,780 -0.02(-0.31%)
Nov 13, 2003 5.507 5.554 5.455 5.519 22,767,510 -0.01(-0.22%)
Nov 12, 2003 5.507 5.552 5.431 5.531 25,499,616 +0.01(+0.19%)
Nov 11, 2003 5.641 5.656 5.511 5.521 20,902,552 -0.15(-2.66%)
Nov 10, 2003 5.776 5.779 5.663 5.672 18,301,968 -0.11(-1.86%)
Nov 07, 2003 5.755 5.819 5.736 5.779 46,258,112 +0.08(+1.43%)
Nov 06, 2003 5.714 5.744 5.597 5.698 22,146,878 +0.02(+0.40%)
Nov 05, 2003 5.663 5.733 5.630 5.675 26,643,402 -0.01(-0.09%)
Nov 04, 2003 5.748 5.760 5.653 5.681 23,986,014 -0.12(-2.00%)
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.