Indicators

Comcast Corp (NQ: CMCSA )

38.49 -0.20 (-0.52%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	5.379	5.420	5.275	5.324	32,602,890	-0.01(-0.22%)
Jan 28, 2005	5.443	5.453	5.296	5.336	36,751,704	-0.07(-1.31%)
Jan 27, 2005	5.485	5.493	5.387	5.407	35,927,828	-0.07(-1.30%)
Jan 26, 2005	5.481	5.523	5.400	5.478	26,235,780	-0.00(-0.09%)
Jan 25, 2005	5.476	5.533	5.475	5.483	31,401,734	+0.02(+0.45%)
Jan 24, 2005	5.453	5.531	5.435	5.458	31,873,994	+0.01(+0.15%)
Jan 21, 2005	5.428	5.518	5.410	5.450	38,185,388	+0.03(+0.64%)
Jan 20, 2005	5.485	5.500	5.400	5.415	30,971,756	-0.05(-0.85%)
Jan 19, 2005	5.518	5.538	5.458	5.461	23,379,158	-0.09(-1.61%)
Jan 18, 2005	5.523	5.567	5.476	5.551	28,117,192	-0.00(-0.03%)
Jan 14, 2005	5.493	5.566	5.485	5.552	37,826,036	+0.07(+1.24%)
Jan 13, 2005	5.483	5.533	5.458	5.485	39,504,560	-0.01(-0.12%)
Jan 12, 2005	5.501	5.524	5.437	5.491	34,412,064	-0.00(-0.06%)
Jan 11, 2005	5.506	5.541	5.412	5.495	41,372,528	-0.00(-0.03%)
Jan 10, 2005	5.387	5.524	5.387	5.496	45,871,716	+0.11(+2.03%)
Jan 07, 2005	5.342	5.402	5.331	5.387	28,038,070	+0.05(+0.90%)
Jan 06, 2005	5.323	5.425	5.311	5.339	30,076,572	-0.01(-0.15%)
Jan 05, 2005	5.314	5.410	5.261	5.347	41,466,908	+0.05(+0.94%)
Jan 04, 2005	5.463	5.466	5.289	5.298	40,047,140	-0.14(-2.56%)

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.