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

Comcast Corp (NQ: CMCSA )

40.10 +0.48 (+1.21%)
Streaming Delayed Price Updated: 2:43 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 (%)
Jan 30, 2004 5.700 5.820 5.619 5.640 31,908,262 -0.08(-1.45%)
Jan 29, 2004 5.653 5.733 5.558 5.723 31,496,330 +0.11(+1.91%)
Jan 28, 2004 5.868 5.868 5.594 5.615 37,403,252 -0.21(-3.58%)
Jan 27, 2004 5.930 5.976 5.796 5.824 25,862,686 -0.14(-2.33%)
Jan 26, 2004 5.829 5.974 5.815 5.963 28,272,614 +0.10(+1.66%)
Jan 23, 2004 5.939 6.016 5.814 5.865 36,084,020 -0.07(-1.23%)
Jan 22, 2004 5.944 6.012 5.885 5.938 34,777,280 -0.04(-0.64%)
Jan 21, 2004 5.893 6.029 5.834 5.976 26,291,548 +0.08(+1.40%)
Jan 20, 2004 5.949 5.958 5.831 5.893 23,867,512 -0.04(-0.70%)
Jan 16, 2004 5.931 6.037 5.888 5.935 25,715,970 +0.02(+0.39%)
Jan 15, 2004 5.944 6.017 5.872 5.911 30,075,154 -0.02(-0.28%)
Jan 14, 2004 5.905 5.946 5.844 5.928 23,000,588 +0.05(+0.90%)
Jan 13, 2004 5.862 5.930 5.810 5.875 32,099,706 +0.03(+0.45%)
Jan 12, 2004 5.839 5.870 5.731 5.849 23,348,900 +0.03(+0.57%)
Jan 09, 2004 5.732 5.891 5.713 5.815 33,284,848 +0.03(+0.49%)
Jan 08, 2004 5.645 5.787 5.607 5.787 31,070,468 +0.13(+2.34%)
Jan 07, 2004 5.491 5.672 5.461 5.655 33,206,714 +0.15(+2.67%)
Jan 06, 2004 5.415 5.539 5.409 5.508 26,942,498 +0.01(+0.12%)
Jan 05, 2004 5.475 5.524 5.409 5.501 30,723,654 +0.05(+0.91%)
Jan 02, 2004 5.443 5.528 5.399 5.452 23,129,904 +0.03(+0.52%)
Dec 31, 2003 5.357 5.438 5.352 5.423 18,613,960 +0.09(+1.67%)
Dec 30, 2003 5.347 5.359 5.291 5.334 16,742,971 -0.03(-0.62%)
Dec 29, 2003 5.293 5.368 5.263 5.367 21,580,076 +0.07(+1.31%)
Dec 26, 2003 5.298 5.334 5.280 5.298 4,678,020 +0.03(+0.57%)
Dec 24, 2003 5.246 5.299 5.227 5.268 8,245,487 -0.02(-0.31%)
Dec 23, 2003 5.336 5.339 5.256 5.285 25,325,734 -0.05(-0.87%)
Dec 22, 2003 5.280 5.336 5.250 5.331 24,735,918 +0.05(+0.97%)
Dec 19, 2003 5.318 5.323 5.200 5.280 44,514,864 +0.00(+0.00%)
Dec 18, 2003 5.169 5.293 5.117 5.280 50,676,512 +0.06(+1.17%)
Dec 17, 2003 5.248 5.293 5.169 5.218 25,827,184 -0.07(-1.31%)
Dec 16, 2003 5.210 5.288 5.202 5.288 38,666,552 +0.04(+0.79%)
Dec 15, 2003 5.256 5.334 5.213 5.246 32,909,030 -0.00(-0.09%)
Dec 12, 2003 5.235 5.255 5.170 5.251 19,580,192 +0.03(+0.54%)
Dec 11, 2003 5.177 5.230 5.139 5.223 27,730,490 +0.05(+0.96%)
Dec 10, 2003 5.198 5.253 5.129 5.174 21,006,466 -0.03(-0.57%)
Dec 09, 2003 5.263 5.275 5.155 5.203 26,531,674 -0.04(-0.73%)
Dec 08, 2003 5.190 5.251 5.180 5.242 20,393,420 +0.02(+0.38%)
Dec 05, 2003 5.276 5.283 5.175 5.222 18,233,244 -0.05(-1.03%)
Dec 04, 2003 5.210 5.299 5.202 5.276 25,995,326 +0.05(+0.89%)
Dec 03, 2003 5.293 5.315 5.228 5.230 32,504,828 +0.01(+0.19%)
Dec 02, 2003 5.170 5.223 5.146 5.220 35,326,748 -0.01(-0.22%)
Dec 01, 2003 5.194 5.243 5.149 5.232 28,497,678 +0.00(+0.09%)
Nov 28, 2003 5.243 5.255 5.185 5.227 8,460,543 -0.02(-0.44%)
Nov 26, 2003 5.261 5.293 5.169 5.250 23,983,378 -0.01(-0.19%)
Nov 25, 2003 5.311 5.334 5.243 5.260 25,684,478 -0.06(-1.21%)
Nov 24, 2003 5.281 5.346 5.235 5.324 29,965,786 +0.10(+1.93%)
Nov 21, 2003 5.154 5.243 5.087 5.223 26,722,182 +0.12(+2.37%)
Nov 20, 2003 5.129 5.200 5.078 5.103 21,891,884 -0.07(-1.41%)
Nov 19, 2003 5.045 5.185 5.031 5.175 23,630,918 +0.09(+1.72%)
Nov 18, 2003 5.253 5.275 5.074 5.088 35,812,188 -0.16(-2.97%)
Nov 17, 2003 5.187 5.265 5.184 5.243 20,024,914 -0.00(-0.06%)
Nov 14, 2003 5.251 5.349 5.227 5.246 25,405,340 -0.02(-0.31%)
Nov 13, 2003 5.251 5.296 5.202 5.263 23,876,066 -0.01(-0.22%)
Nov 12, 2003 5.251 5.294 5.179 5.275 26,741,200 +0.01(+0.19%)
Nov 11, 2003 5.379 5.393 5.255 5.265 21,920,304 -0.14(-2.66%)
Nov 10, 2003 5.508 5.511 5.400 5.409 19,193,096 -0.10(-1.86%)
Nov 07, 2003 5.488 5.549 5.470 5.511 48,510,432 +0.08(+1.43%)
Nov 06, 2003 5.448 5.478 5.337 5.433 23,225,216 +0.02(+0.40%)
Nov 05, 2003 5.400 5.466 5.369 5.412 27,940,678 -0.00(-0.09%)
Nov 04, 2003 5.481 5.492 5.390 5.417 25,153,900 -0.11(-2.01%)
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.