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

Comcast Corp (NQ: CMCSA )

38.49 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
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.