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

Comcast Corp (NQ: CMCSA )

40.24 +0.62 (+1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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, 2004 4.983 5.045 4.969 4.969 28,506,794 -0.03(-0.63%)
Nov 29, 2004 5.066 5.096 4.967 5.000 26,305,252 -0.05(-1.05%)
Nov 26, 2004 5.089 5.117 5.050 5.053 6,991,168 -0.00(-0.10%)
Nov 24, 2004 5.109 5.139 5.045 5.058 24,759,094 -0.03(-0.68%)
Nov 23, 2004 5.096 5.124 5.017 5.093 36,696,276 +0.01(+0.23%)
Nov 22, 2004 5.048 5.127 5.030 5.081 34,549,952 +0.06(+1.22%)
Nov 19, 2004 5.038 5.066 5.015 5.020 31,723,658 -0.03(-0.56%)
Nov 18, 2004 4.959 5.068 4.934 5.048 67,858,064 +0.13(+2.69%)
Nov 17, 2004 4.917 4.947 4.884 4.916 25,862,284 +0.00(+0.00%)
Nov 16, 2004 4.955 4.970 4.891 4.916 27,796,996 -0.04(-0.83%)
Nov 15, 2004 4.924 4.957 4.881 4.957 26,368,534 +0.02(+0.47%)
Nov 12, 2004 4.886 4.980 4.869 4.934 42,159,424 +0.04(+0.74%)
Nov 11, 2004 4.879 4.939 4.856 4.897 33,841,768 +0.05(+1.06%)
Nov 10, 2004 4.924 4.934 4.845 4.846 29,330,660 -0.05(-1.01%)
Nov 09, 2004 4.909 4.929 4.881 4.896 21,798,176 +0.00(+0.00%)
Nov 08, 2004 4.886 4.934 4.868 4.896 20,876,768 -0.01(-0.20%)
Nov 05, 2004 4.902 4.949 4.876 4.906 28,446,738 +0.01(+0.17%)
Nov 04, 2004 4.821 4.945 4.808 4.897 34,214,604 +0.09(+1.93%)
Nov 03, 2004 4.891 4.919 4.768 4.805 33,050,550 -0.04(-0.82%)
Nov 02, 2004 4.876 4.917 4.838 4.845 22,181,490 -0.01(-0.17%)
Nov 01, 2004 4.906 4.907 4.810 4.853 27,840,528 -0.03(-0.54%)
Oct 29, 2004 4.896 4.909 4.848 4.879 24,388,274 -0.01(-0.14%)
Oct 28, 2004 4.863 4.929 4.833 4.886 30,287,134 +0.01(+0.24%)
Oct 27, 2004 4.831 4.896 4.727 4.874 75,257,936 +0.09(+1.90%)
Oct 26, 2004 4.648 4.783 4.638 4.783 39,792,220 +0.15(+3.14%)
Oct 25, 2004 4.578 4.669 4.575 4.638 21,079,106 +0.03(+0.72%)
Oct 22, 2004 4.638 4.681 4.603 4.605 23,659,934 -0.04(-0.78%)
Oct 21, 2004 4.648 4.674 4.588 4.641 27,530,974 -0.05(-1.06%)
Oct 20, 2004 4.702 4.727 4.641 4.691 23,484,600 -0.01(-0.28%)
Oct 19, 2004 4.752 4.765 4.673 4.704 31,585,004 -0.05(-1.15%)
Oct 18, 2004 4.737 4.767 4.687 4.759 24,929,186 +0.01(+0.24%)
Oct 15, 2004 4.783 4.795 4.739 4.747 25,919,922 -0.01(-0.17%)
Oct 14, 2004 4.851 4.868 4.747 4.755 27,945,728 -0.10(-2.11%)
Oct 13, 2004 4.868 4.888 4.830 4.858 21,457,988 +0.02(+0.38%)
Oct 12, 2004 4.815 4.873 4.787 4.840 20,258,466 +0.00(+0.03%)
Oct 11, 2004 4.840 4.851 4.788 4.838 12,247,140 +0.02(+0.38%)
Oct 08, 2004 4.866 4.947 4.790 4.820 25,592,230 -0.05(-1.12%)
Oct 07, 2004 4.907 4.957 4.868 4.874 26,089,208 -0.05(-1.01%)
Oct 06, 2004 4.828 4.939 4.811 4.924 26,134,756 +0.06(+1.22%)
Oct 05, 2004 4.797 4.881 4.793 4.864 26,434,636 +0.04(+0.86%)
Oct 04, 2004 4.810 4.868 4.793 4.823 37,472,580 +0.01(+0.17%)
Oct 01, 2004 4.701 4.825 4.668 4.815 39,673,316 +0.14(+3.08%)
Sep 30, 2004 4.621 4.702 4.620 4.671 29,256,094 +0.01(+0.18%)
Sep 29, 2004 4.567 4.663 4.544 4.663 23,709,512 +0.08(+1.84%)
Sep 28, 2004 4.603 4.638 4.578 4.578 22,455,978 -0.03(-0.68%)
Sep 27, 2004 4.639 4.648 4.600 4.610 19,612,756 -0.04(-0.96%)
Sep 24, 2004 4.628 4.676 4.616 4.654 17,738,904 +0.03(+0.75%)
Sep 23, 2004 4.616 4.666 4.613 4.620 19,339,074 +0.00(+0.00%)
Sep 22, 2004 4.631 4.646 4.606 4.620 28,959,840 -0.05(-1.17%)
Sep 21, 2004 4.681 4.706 4.598 4.674 19,867,492 -0.03(-0.56%)
Sep 20, 2004 4.691 4.716 4.644 4.701 27,981,198 +0.01(+0.21%)
Sep 17, 2004 4.730 4.752 4.686 4.691 29,614,822 -0.01(-0.28%)
Sep 16, 2004 4.634 4.711 4.626 4.704 17,715,930 +0.07(+1.43%)
Sep 15, 2004 4.630 4.661 4.573 4.638 21,201,236 -0.00(-0.11%)
Sep 14, 2004 4.654 4.666 4.621 4.643 17,821,936 -0.01(-0.18%)
Sep 13, 2004 4.633 4.661 4.545 4.651 22,354,406 +0.02(+0.43%)
Sep 10, 2004 4.618 4.633 4.577 4.631 20,189,542 +0.01(+0.14%)
Sep 09, 2004 4.679 4.689 4.606 4.625 20,320,134 -0.05(-0.99%)
Sep 08, 2004 4.615 4.697 4.606 4.671 20,718,364 +0.03(+0.75%)
Sep 07, 2004 4.613 4.659 4.590 4.636 21,306,436 +0.06(+1.30%)
Sep 03, 2004 4.618 4.641 4.575 4.577 12,324,125 -0.03(-0.75%)
Sep 02, 2004 4.596 4.631 4.557 4.611 19,864,268 -0.00(-0.07%)
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.