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

Comcast Corp (NQ: CMCSA )

39.48 +0.48 (+1.24%)
Streaming Delayed Price Updated: 1:05 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 (%)
Aug 30, 2002 4.161 4.224 4.026 4.062 55,542,400 -0.12(-2.77%)
Aug 29, 2002 3.963 4.223 3.963 4.178 493,755 +0.18(+4.42%)
Aug 28, 2002 3.989 4.059 3.908 4.001 495,367 +0.00(+0.12%)
Aug 27, 2002 4.287 4.375 3.968 3.996 979,231 -0.28(-6.65%)
Aug 26, 2002 4.113 4.325 4.079 4.281 488,676 +0.17(+4.14%)
Aug 23, 2002 4.234 4.267 4.008 4.110 968,775 -0.16(-3.68%)
Aug 22, 2002 4.185 4.295 4.176 4.267 753,611 +0.12(+2.87%)
Aug 21, 2002 3.660 4.171 3.659 4.148 1,380,901 +0.55(+15.26%)
Aug 20, 2002 3.574 3.715 3.564 3.599 730,757 +0.16(+4.72%)
Aug 16, 2002 3.445 3.516 3.326 3.437 1,261,594 -0.04(-1.09%)
Aug 15, 2002 3.248 3.475 3.227 3.475 777,109 +0.22(+6.87%)
Aug 14, 2002 3.245 3.301 2.959 3.252 1,362,763 +0.06(+1.92%)
Aug 13, 2002 3.308 3.354 3.167 3.191 507,056 -0.11(-3.40%)
Aug 12, 2002 3.296 3.325 3.191 3.303 878,279 +0.14(+4.50%)
Aug 07, 2002 3.194 3.267 3.035 3.161 766,839 +0.00(+0.05%)
Aug 06, 2002 2.937 3.234 2.937 3.159 777,952 +0.25(+8.71%)
Aug 05, 2002 3.331 3.349 2.853 2.906 1,135,979 -0.44(-13.15%)
Aug 02, 2002 3.286 3.354 3.106 3.346 659,414 +0.06(+1.97%)
Aug 01, 2002 3.597 3.631 3.265 3.282 913,358 -0.29(-8.23%)
Jul 31, 2002 3.601 3.629 3.450 3.576 356,720 -0.03(-0.87%)
Jul 30, 2002 3.490 3.659 3.363 3.607 134,180,448 +0.12(+3.36%)
Jul 29, 2002 3.197 3.551 3.186 3.490 1,357,927 +0.32(+10.01%)
Jul 26, 2002 3.179 3.214 3.101 3.172 880,899 +0.05(+1.70%)
Jul 25, 2002 3.229 3.286 2.923 3.119 1,707,384 -0.10(-3.18%)
Jul 24, 2002 3.162 3.229 2.835 3.222 1,612,261 +0.06(+1.88%)
Jul 23, 2002 3.616 3.710 3.162 3.162 1,023,830 -0.46(-12.81%)
Jul 22, 2002 3.710 3.784 3.541 3.627 1,314,678 -0.09(-2.53%)
Jul 19, 2002 3.955 3.955 3.697 3.721 476,826 -0.26(-6.56%)
Jul 17, 2002 3.864 4.027 3.855 3.983 838,778 -0.03(-0.70%)
Jul 12, 2002 3.865 4.044 3.844 4.011 783,962 +0.16(+4.21%)
Jul 11, 2002 3.728 3.869 3.606 3.849 700,930 +0.14(+3.74%)
Jul 10, 2002 3.885 3.927 3.688 3.710 2,000,413 -0.13(-3.28%)
Jul 09, 2002 3.925 3.925 3.836 3.836 792,829 -0.09(-2.28%)
Jul 08, 2002 3.991 3.991 3.925 3.925 731,160 -0.07(-1.66%)
Jul 05, 2002 3.779 3.991 3.779 3.991 180,573 +0.24(+6.49%)
Jul 04, 2002 3.783 3.829 3.669 3.748 484,484 +0.00(+0.00%)
Jul 03, 2002 3.783 3.829 3.669 3.748 484,484 -0.05(-1.31%)
Jul 02, 2002 3.943 3.945 3.779 3.798 610,643 -0.14(-3.57%)
Jul 01, 2002 4.069 4.185 3.915 3.938 960,101 -0.06(-1.61%)
Jun 28, 2002 3.832 4.153 3.821 4.003 985,494 +0.14(+3.64%)
Jun 27, 2002 3.989 4.001 3.558 3.862 1,516,331 -0.07(-1.81%)
Jun 26, 2002 4.027 4.107 3.808 3.933 1,661,838 -0.22(-5.22%)
Jun 25, 2002 4.272 4.380 4.143 4.150 874,248 +0.03(+0.72%)
Jun 21, 2002 4.190 4.267 4.094 4.120 645,307 -0.09(-2.24%)
Jun 20, 2002 4.482 4.514 4.047 4.214 2,265,227 -0.29(-6.46%)
Jun 19, 2002 4.615 4.615 4.492 4.505 977,836 -0.13(-2.89%)
Jun 18, 2002 4.587 4.681 4.572 4.639 1,252,727 +0.05(+1.15%)
Jun 17, 2002 4.441 4.615 4.433 4.587 552,199 +0.14(+3.12%)
Jun 14, 2002 4.333 4.449 4.188 4.448 977,836 +0.28(+6.71%)
Jun 12, 2002 4.125 4.199 4.016 4.168 1,541,321 +0.06(+1.57%)
Jun 11, 2002 4.209 4.309 4.064 4.104 1,219,675 -0.09(-2.13%)
Jun 10, 2002 4.405 4.416 4.166 4.193 1,790,013 -0.22(-4.88%)
Jun 07, 2002 4.434 4.532 4.381 4.408 1,059,658 -0.06(-1.44%)
Jun 06, 2002 4.487 4.540 4.403 4.472 1,315,202 -0.01(-0.22%)
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.