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

Comcast Corp (NQ: CMCSA )

37.80 -2.41 (-5.98%)
Streaming Delayed Price Updated: 10:31 AM EDT, Apr 25, 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 (%)
Jun 30, 2006 5.438 5.463 5.405 5.415 74,970,264 +0.02(+0.35%)
Jun 29, 2006 5.265 5.433 5.215 5.396 62,131,308 +0.14(+2.66%)
Jun 28, 2006 5.112 5.260 5.091 5.256 50,880,856 +0.14(+2.68%)
Jun 27, 2006 5.213 5.240 5.116 5.119 30,246,756 -0.10(-1.99%)
Jun 26, 2006 5.220 5.255 5.187 5.223 24,166,990 +0.00(+0.06%)
Jun 23, 2006 5.261 5.286 5.207 5.220 26,866,908 -0.06(-1.13%)
Jun 22, 2006 5.371 5.400 5.248 5.280 38,301,736 -0.08(-1.48%)
Jun 21, 2006 5.356 5.397 5.331 5.359 34,147,256 +0.02(+0.43%)
Jun 20, 2006 5.324 5.374 5.323 5.336 35,278,484 -0.01(-0.19%)
Jun 19, 2006 5.448 5.476 5.332 5.346 44,319,208 -0.08(-1.43%)
Jun 16, 2006 5.357 5.455 5.306 5.423 80,949,864 +0.04(+0.68%)
Jun 15, 2006 5.354 5.399 5.306 5.387 70,101,896 +0.04(+0.84%)
Jun 14, 2006 5.344 5.380 5.296 5.342 51,177,276 -0.02(-0.31%)
Jun 13, 2006 5.375 5.423 5.336 5.359 57,175,344 -0.01(-0.22%)
Jun 12, 2006 5.427 5.428 5.371 5.371 46,918,600 -0.03(-0.64%)
Jun 09, 2006 5.438 5.447 5.390 5.405 35,449,880 -0.03(-0.61%)
Jun 08, 2006 5.392 5.509 5.374 5.438 84,021,240 -0.04(-0.81%)
Jun 07, 2006 5.503 5.518 5.448 5.483 52,256,900 -0.00(-0.06%)
Jun 06, 2006 5.418 5.496 5.382 5.486 57,164,652 +0.09(+1.72%)
Jun 05, 2006 5.511 5.546 5.385 5.394 62,319,712 -0.15(-2.71%)
Jun 02, 2006 5.460 5.549 5.404 5.544 83,879,040 +0.03(+0.57%)
Jun 01, 2006 5.336 5.516 5.306 5.513 59,829,800 +0.20(+3.73%)
May 31, 2006 5.281 5.326 5.263 5.314 49,190,796 +0.03(+0.56%)
May 30, 2006 5.347 5.364 5.258 5.285 37,998,640 -0.05(-1.02%)
May 26, 2006 5.308 5.359 5.280 5.339 46,620,160 +0.07(+1.32%)
May 25, 2006 5.205 5.276 5.159 5.270 31,448,938 +0.12(+2.35%)
May 24, 2006 5.132 5.174 5.078 5.149 51,736,740 +0.00(+0.06%)
May 23, 2006 5.182 5.256 5.134 5.146 42,655,160 -0.04(-0.70%)
May 22, 2006 5.242 5.275 5.112 5.182 61,647,788 -0.04(-0.73%)
May 19, 2006 5.189 5.242 5.157 5.220 57,024,192 +0.01(+0.22%)
May 18, 2006 5.260 5.285 5.207 5.208 47,138,680 -0.05(-0.88%)
May 17, 2006 5.304 5.326 5.242 5.255 55,032,592 -0.07(-1.40%)
May 16, 2006 5.270 5.341 5.270 5.329 43,484,676 +0.00(+0.03%)
May 15, 2006 5.311 5.346 5.258 5.327 45,903,452 +0.02(+0.44%)
May 12, 2006 5.266 5.337 5.210 5.304 50,341,296 +0.02(+0.47%)
May 11, 2006 5.296 5.316 5.261 5.280 50,766,580 -0.06(-1.08%)
May 10, 2006 5.218 5.344 5.189 5.337 68,593,128 +0.12(+2.22%)
May 09, 2006 5.137 5.258 5.119 5.222 42,990,952 +0.08(+1.64%)
May 08, 2006 5.069 5.175 5.066 5.137 33,610,204 +0.05(+0.91%)
May 05, 2006 5.060 5.098 5.020 5.091 31,990,842 +0.06(+1.25%)
May 04, 2006 4.975 5.051 4.964 5.028 32,194,806 +0.07(+1.43%)
May 03, 2006 4.975 5.025 4.917 4.957 48,958,244 -0.03(-0.63%)
May 02, 2006 4.998 5.084 4.952 4.988 60,978,640 +0.00(+0.07%)
May 01, 2006 5.119 5.162 4.962 4.985 63,506,012 -0.13(-2.62%)
Apr 28, 2006 5.091 5.137 5.043 5.119 103,013,016 +0.08(+1.64%)
Apr 27, 2006 4.939 5.129 4.936 5.036 235,856,640 +0.21(+4.28%)
Apr 26, 2006 4.795 4.830 4.729 4.830 40,553,680 +0.06(+1.28%)
Apr 25, 2006 4.722 4.798 4.711 4.768 41,534,856 +0.06(+1.37%)
Apr 24, 2006 4.737 4.747 4.687 4.704 25,641,560 -0.05(-0.98%)
Apr 21, 2006 4.768 4.768 4.712 4.750 31,647,936 +0.02(+0.49%)
Apr 20, 2006 4.747 4.798 4.721 4.727 34,114,756 -0.03(-0.56%)
Apr 19, 2006 4.803 4.838 4.722 4.754 35,372,928 -0.01(-0.31%)
Apr 18, 2006 4.661 4.805 4.656 4.768 86,082,608 +0.12(+2.67%)
Apr 17, 2006 4.606 4.666 4.573 4.644 48,452,904 +0.02(+0.54%)
Apr 13, 2006 4.505 4.633 4.502 4.620 49,372,032 +0.10(+2.31%)
Apr 12, 2006 4.562 4.562 4.476 4.515 35,952,728 -0.05(-1.02%)
Apr 11, 2006 4.583 4.616 4.542 4.562 35,974,840 -0.01(-0.33%)
Apr 10, 2006 4.548 4.585 4.520 4.577 93,797,944 +0.02(+0.55%)
Apr 07, 2006 4.532 4.615 4.507 4.552 45,529,936 +0.02(+0.44%)
Apr 06, 2006 4.454 4.545 4.441 4.532 38,032,724 +0.06(+1.33%)
Apr 05, 2006 4.362 4.477 4.343 4.472 39,238,344 +0.09(+2.08%)
Apr 04, 2006 4.353 4.398 4.335 4.381 30,534,592 +0.02(+0.42%)
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.