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 (%)
Aug 31, 2006 5.789 5.820 5.758 5.796 21,922,746 +0.02(+0.43%)
Aug 30, 2006 5.809 5.847 5.767 5.771 28,193,758 -0.05(-0.94%)
Aug 29, 2006 5.882 5.888 5.754 5.825 41,026,740 -0.04(-0.70%)
Aug 28, 2006 5.849 5.901 5.840 5.867 31,274,802 +0.00(+0.06%)
Aug 25, 2006 5.761 5.898 5.761 5.863 27,445,222 +0.08(+1.40%)
Aug 24, 2006 5.796 5.852 5.766 5.782 29,790,268 +0.02(+0.29%)
Aug 23, 2006 5.797 5.834 5.724 5.766 28,370,856 -0.03(-0.46%)
Aug 22, 2006 5.734 5.792 5.734 5.792 33,081,018 +0.04(+0.78%)
Aug 21, 2006 5.678 5.761 5.678 5.748 26,613,504 +0.03(+0.55%)
Aug 18, 2006 5.713 5.728 5.665 5.716 37,065,144 +0.00(+0.06%)
Aug 17, 2006 5.637 5.733 5.612 5.713 44,821,300 +0.07(+1.17%)
Aug 16, 2006 5.748 5.756 5.633 5.647 50,864,884 -0.09(-1.59%)
Aug 15, 2006 5.748 5.748 5.685 5.738 25,945,354 +0.05(+0.90%)
Aug 14, 2006 5.723 5.769 5.681 5.686 26,400,102 +0.00(+0.06%)
Aug 11, 2006 5.594 5.693 5.584 5.683 27,246,668 +0.08(+1.48%)
Aug 10, 2006 5.696 5.749 5.592 5.600 46,357,288 -0.08(-1.46%)
Aug 09, 2006 5.691 5.781 5.681 5.683 42,620,876 +0.02(+0.32%)
Aug 08, 2006 5.756 5.787 5.612 5.665 47,147,272 -0.06(-1.13%)
Aug 07, 2006 5.756 5.772 5.648 5.729 30,789,314 -0.03(-0.57%)
Aug 04, 2006 5.834 5.840 5.713 5.763 38,168,792 +0.00(+0.00%)
Aug 03, 2006 5.758 5.806 5.739 5.763 45,008,476 +0.00(+0.00%)
Aug 02, 2006 5.685 5.777 5.665 5.763 63,171,368 +0.11(+1.90%)
Aug 01, 2006 5.632 5.662 5.607 5.655 37,439,108 -0.03(-0.55%)
Jul 31, 2006 5.662 5.741 5.655 5.686 45,358,084 -0.01(-0.23%)
Jul 28, 2006 5.665 5.706 5.629 5.700 50,984,404 +0.07(+1.29%)
Jul 27, 2006 5.552 5.678 5.534 5.627 135,782,848 +0.25(+4.61%)
Jul 26, 2006 5.366 5.430 5.337 5.379 36,870,964 -0.01(-0.22%)
Jul 25, 2006 5.404 5.442 5.339 5.390 37,204,352 -0.03(-0.49%)
Jul 24, 2006 5.326 5.418 5.326 5.417 25,148,076 +0.09(+1.71%)
Jul 21, 2006 5.362 5.422 5.321 5.326 35,375,324 -0.05(-0.89%)
Jul 20, 2006 5.359 5.428 5.309 5.374 41,674,360 -0.02(-0.43%)
Jul 19, 2006 5.301 5.414 5.286 5.397 61,388,460 +0.11(+2.06%)
Jul 18, 2006 5.242 5.303 5.230 5.288 34,513,364 +0.02(+0.41%)
Jul 17, 2006 5.127 5.291 5.127 5.266 36,707,512 +0.13(+2.54%)
Jul 14, 2006 5.194 5.232 5.127 5.136 29,067,378 -0.07(-1.43%)
Jul 13, 2006 5.304 5.375 5.200 5.210 33,761,564 -0.09(-1.75%)
Jul 12, 2006 5.344 5.395 5.276 5.303 29,688,490 -0.06(-1.05%)
Jul 11, 2006 5.256 5.369 5.256 5.359 33,046,116 +0.09(+1.69%)
Jul 10, 2006 5.319 5.361 5.248 5.270 26,757,826 -0.05(-0.93%)
Jul 07, 2006 5.316 5.389 5.306 5.319 28,417,914 -0.02(-0.37%)
Jul 06, 2006 5.356 5.405 5.304 5.339 25,679,046 -0.01(-0.12%)
Jul 05, 2006 5.371 5.387 5.301 5.346 30,807,092 -0.07(-1.31%)
Jul 03, 2006 5.440 5.473 5.407 5.417 11,649,245 +0.00(+0.03%)
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%)
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.