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

Comcast Corp (NQ: CMCSA )

39.62 +0.63 (+1.62%)
Official Closing Price Updated: 4:15 PM EDT, Apr 18, 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 (%)
Jul 29, 2005 5.155 5.172 5.078 5.083 35,009,472 -0.09(-1.76%)
Jul 28, 2005 5.141 5.187 5.116 5.174 26,195,992 +0.04(+0.81%)
Jul 27, 2005 5.104 5.147 5.061 5.132 28,823,302 +0.03(+0.58%)
Jul 26, 2005 5.048 5.119 5.045 5.103 33,503,672 +0.06(+1.11%)
Jul 25, 2005 5.010 5.081 5.010 5.046 27,945,106 +0.01(+0.23%)
Jul 22, 2005 4.965 5.041 4.964 5.035 37,804,272 +0.06(+1.20%)
Jul 21, 2005 4.987 4.992 4.944 4.975 43,326,264 -0.01(-0.27%)
Jul 20, 2005 4.962 5.038 4.917 4.988 57,829,764 +0.00(+0.00%)
Jul 19, 2005 5.028 5.038 4.979 4.988 27,984,596 -0.03(-0.63%)
Jul 18, 2005 5.038 5.061 5.008 5.020 19,378,724 -0.01(-0.26%)
Jul 15, 2005 5.079 5.103 5.010 5.033 31,468,554 -0.03(-0.59%)
Jul 14, 2005 5.116 5.149 5.048 5.063 34,812,884 -0.02(-0.45%)
Jul 13, 2005 5.069 5.109 5.065 5.086 25,516,368 -0.02(-0.36%)
Jul 12, 2005 5.091 5.127 5.078 5.104 28,693,264 +0.00(+0.10%)
Jul 11, 2005 5.033 5.121 5.008 5.099 23,801,266 +0.03(+0.52%)
Jul 08, 2005 4.975 5.098 4.959 5.073 35,365,696 +0.10(+1.93%)
Jul 07, 2005 4.952 5.017 4.917 4.977 33,369,084 +0.00(+0.03%)
Jul 06, 2005 5.017 5.038 4.969 4.975 37,255,852 -0.06(-1.25%)
Jul 05, 2005 5.040 5.089 5.026 5.038 31,255,298 +0.00(+0.03%)
Jul 01, 2005 5.084 5.152 5.007 5.036 39,100,560 -0.04(-0.72%)
Jun 30, 2005 5.083 5.142 5.055 5.073 41,377,200 -0.02(-0.32%)
Jun 29, 2005 5.151 5.165 5.084 5.089 34,418,524 -0.07(-1.38%)
Jun 28, 2005 5.184 5.194 5.157 5.160 22,940,612 +0.01(+0.16%)
Jun 27, 2005 5.135 5.208 5.127 5.152 41,135,772 +0.02(+0.48%)
Jun 24, 2005 5.185 5.215 5.108 5.127 70,708,376 -0.06(-1.08%)
Jun 23, 2005 5.311 5.316 5.184 5.184 34,540,132 -0.10(-1.91%)
Jun 22, 2005 5.357 5.371 5.281 5.285 30,021,196 -0.05(-0.90%)
Jun 21, 2005 5.273 5.375 5.266 5.332 30,190,648 +0.03(+0.56%)
Jun 20, 2005 5.260 5.351 5.251 5.303 40,214,604 +0.08(+1.55%)
Jun 17, 2005 5.255 5.316 5.203 5.222 48,627,276 +0.01(+0.19%)
Jun 16, 2005 5.250 5.261 5.182 5.212 28,523,494 -0.03(-0.66%)
Jun 15, 2005 5.268 5.288 5.220 5.246 25,884,290 -0.02(-0.31%)
Jun 14, 2005 5.237 5.294 5.232 5.263 24,352,808 +0.02(+0.47%)
Jun 13, 2005 5.258 5.301 5.235 5.238 23,904,586 -0.01(-0.19%)
Jun 10, 2005 5.263 5.288 5.225 5.248 25,806,160 -0.02(-0.38%)
Jun 09, 2005 5.227 5.301 5.227 5.268 50,327,880 +0.03(+0.66%)
Jun 08, 2005 5.263 5.273 5.218 5.233 28,662,164 -0.02(-0.32%)
Jun 07, 2005 5.251 5.324 5.228 5.250 36,182,436 -0.01(-0.28%)
Jun 06, 2005 5.238 5.301 5.232 5.265 22,662,802 +0.01(+0.19%)
Jun 03, 2005 5.291 5.299 5.242 5.255 16,962,524 -0.02(-0.47%)
Jun 02, 2005 5.268 5.291 5.237 5.280 27,377,136 +0.06(+1.11%)
Jun 01, 2005 5.293 5.334 5.215 5.222 49,511,856 -0.10(-1.96%)
May 31, 2005 5.298 5.346 5.266 5.326 32,639,472 +0.03(+0.53%)
May 27, 2005 5.281 5.314 5.243 5.298 13,689,586 -0.00(-0.03%)
May 26, 2005 5.344 5.367 5.280 5.299 28,762,196 -0.03(-0.53%)
May 25, 2005 5.314 5.364 5.304 5.327 35,729,020 -0.01(-0.12%)
May 24, 2005 5.306 5.351 5.280 5.334 33,333,904 +0.03(+0.53%)
May 23, 2005 5.258 5.341 5.248 5.306 34,694,076 +0.03(+0.60%)
May 20, 2005 5.308 5.309 5.261 5.275 28,890,022 -0.02(-0.34%)
May 19, 2005 5.230 5.294 5.220 5.293 47,542,264 +0.09(+1.78%)
May 18, 2005 5.280 5.285 5.198 5.200 36,687,004 -0.04(-0.85%)
May 17, 2005 5.210 5.291 5.205 5.245 34,397,916 +0.00(+0.00%)
May 16, 2005 5.266 5.313 5.203 5.245 41,641,900 -0.03(-0.53%)
May 13, 2005 5.293 5.316 5.250 5.273 37,642,956 -0.00(-0.03%)
May 12, 2005 5.285 5.313 5.248 5.275 25,349,930 -0.01(-0.25%)
May 11, 2005 5.313 5.327 5.230 5.288 29,335,416 -0.02(-0.37%)
May 10, 2005 5.314 5.341 5.283 5.308 32,191,360 -0.04(-0.71%)
May 09, 2005 5.293 5.356 5.293 5.346 31,603,622 +0.03(+0.59%)
May 06, 2005 5.371 5.385 5.294 5.314 23,374,394 -0.02(-0.37%)
May 05, 2005 5.395 5.402 5.301 5.334 35,033,140 -0.06(-1.10%)
May 04, 2005 5.316 5.407 5.309 5.394 46,620,696 +0.07(+1.37%)
May 03, 2005 5.293 5.347 5.285 5.321 77,444,680 +0.00(+0.06%)
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.