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

Comcast Corp (NQ: CMCSA )

40.21 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Dec 30, 2005 4.304 4.327 4.267 4.287 39,202,584 -0.03(-0.69%)
Dec 29, 2005 4.329 4.353 4.315 4.317 23,966,622 -0.01(-0.27%)
Dec 28, 2005 4.333 4.353 4.324 4.329 28,646,658 -0.01(-0.27%)
Dec 27, 2005 4.413 4.426 4.332 4.340 40,909,920 -0.05(-1.13%)
Dec 23, 2005 4.395 4.436 4.370 4.390 21,958,736 +0.01(+0.30%)
Dec 22, 2005 4.347 4.385 4.322 4.376 42,412,616 +0.03(+0.65%)
Dec 21, 2005 4.395 4.421 4.302 4.348 53,047,656 -0.04(-1.02%)
Dec 20, 2005 4.400 4.421 4.372 4.393 32,386,460 -0.01(-0.26%)
Dec 19, 2005 4.438 4.462 4.400 4.405 44,011,296 -0.03(-0.75%)
Dec 16, 2005 4.438 4.467 4.418 4.438 70,225,728 -0.01(-0.22%)
Dec 15, 2005 4.401 4.466 4.357 4.448 43,503,360 +0.05(+1.05%)
Dec 14, 2005 4.380 4.438 4.358 4.401 36,706,896 -0.00(-0.04%)
Dec 13, 2005 4.378 4.428 4.362 4.403 41,594,924 +0.00(+0.11%)
Dec 12, 2005 4.443 4.449 4.391 4.398 29,878,986 -0.04(-0.86%)
Dec 09, 2005 4.458 4.464 4.395 4.436 36,714,476 -0.02(-0.37%)
Dec 08, 2005 4.499 4.502 4.408 4.453 57,288,180 -0.03(-0.66%)
Dec 07, 2005 4.482 4.512 4.453 4.482 40,316,524 -0.01(-0.15%)
Dec 06, 2005 4.486 4.520 4.416 4.489 62,052,968 +0.01(+0.33%)
Dec 05, 2005 4.494 4.496 4.459 4.474 43,187,260 -0.02(-0.41%)
Dec 02, 2005 4.449 4.494 4.433 4.492 42,671,540 +0.04(+0.82%)
Dec 01, 2005 4.388 4.469 4.383 4.456 56,623,092 +0.09(+2.05%)
Nov 30, 2005 4.411 4.419 4.332 4.367 71,338,752 -0.06(-1.31%)
Nov 29, 2005 4.466 4.535 4.418 4.424 65,497,496 -0.05(-1.22%)
Nov 28, 2005 4.517 4.540 4.476 4.479 40,739,896 -0.05(-1.13%)
Nov 25, 2005 4.505 4.548 4.502 4.530 11,091,148 +0.03(+0.62%)
Nov 23, 2005 4.456 4.525 4.439 4.502 25,347,884 +0.02(+0.44%)
Nov 22, 2005 4.482 4.519 4.458 4.482 33,327,960 -0.00(-0.11%)
Nov 21, 2005 4.431 4.537 4.419 4.487 58,454,672 +0.03(+0.78%)
Nov 18, 2005 4.410 4.471 4.330 4.453 71,523,216 +0.09(+2.12%)
Nov 17, 2005 4.312 4.363 4.309 4.360 56,853,588 +0.04(+1.00%)
Nov 16, 2005 4.372 4.388 4.309 4.317 55,433,932 -0.06(-1.40%)
Nov 15, 2005 4.390 4.419 4.363 4.378 47,222,268 -0.02(-0.45%)
Nov 14, 2005 4.446 4.456 4.380 4.398 41,430,040 -0.06(-1.26%)
Nov 11, 2005 4.532 4.587 4.446 4.454 38,837,528 -0.07(-1.54%)
Nov 10, 2005 4.401 4.530 4.400 4.524 59,434,580 +0.12(+2.78%)
Nov 09, 2005 4.342 4.428 4.335 4.401 38,134,752 +0.04(+0.95%)
Nov 08, 2005 4.347 4.390 4.333 4.360 57,862,356 -0.02(-0.38%)
Nov 07, 2005 4.474 4.489 4.363 4.376 64,328,972 -0.11(-2.51%)
Nov 04, 2005 4.524 4.545 4.466 4.489 60,769,776 -0.04(-0.80%)
Nov 03, 2005 4.563 4.608 4.486 4.525 131,853,432 -0.24(-5.00%)
Nov 02, 2005 4.669 4.797 4.664 4.763 64,492,028 +0.12(+2.49%)
Nov 01, 2005 4.588 4.679 4.588 4.648 40,585,448 +0.05(+1.04%)
Oct 31, 2005 4.552 4.648 4.552 4.600 38,360,348 +0.04(+0.87%)
Oct 28, 2005 4.515 4.575 4.489 4.560 35,727,328 +0.09(+2.11%)
Oct 27, 2005 4.548 4.593 4.466 4.466 27,442,086 -0.10(-2.28%)
Oct 26, 2005 4.598 4.618 4.560 4.570 40,400,080 -0.03(-0.75%)
Oct 25, 2005 4.562 4.646 4.557 4.605 44,276,880 +0.02(+0.51%)
Oct 24, 2005 4.487 4.590 4.486 4.582 35,814,664 +0.10(+2.33%)
Oct 21, 2005 4.596 4.598 4.476 4.477 57,177,036 -0.06(-1.42%)
Oct 20, 2005 4.578 4.658 4.524 4.542 46,642,744 -0.04(-0.83%)
Oct 19, 2005 4.464 4.580 4.434 4.580 62,745,676 +0.15(+3.36%)
Oct 18, 2005 4.489 4.509 4.431 4.431 33,554,296 -0.06(-1.33%)
Oct 17, 2005 4.509 4.532 4.469 4.491 34,269,412 -0.02(-0.55%)
Oct 14, 2005 4.515 4.570 4.501 4.515 48,391,892 +0.02(+0.37%)
Oct 13, 2005 4.600 4.618 4.497 4.499 64,343,824 -0.12(-2.58%)
Oct 12, 2005 4.664 4.750 4.613 4.618 44,025,436 -0.07(-1.41%)
Oct 11, 2005 4.692 4.739 4.668 4.684 36,746,784 -0.01(-0.28%)
Oct 10, 2005 4.674 4.745 4.668 4.697 28,652,172 +0.02(+0.35%)
Oct 07, 2005 4.702 4.729 4.669 4.681 38,405,948 -0.02(-0.49%)
Oct 06, 2005 4.666 4.755 4.656 4.704 52,265,968 +0.04(+0.89%)
Oct 05, 2005 4.734 4.744 4.663 4.663 33,307,250 -0.08(-1.64%)
Oct 04, 2005 4.785 4.815 4.735 4.740 28,236,814 -0.05(-0.97%)
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.