Skip to main content

Comcast Corp (NQ: CMCSA )

31.16 +0.90 (+2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 9.333 9.397 9.287 9.390 10,654,800 +0.08(+0.90%)
Aug 30, 2004 9.373 9.403 9.287 9.307 6,653,200 -0.08(-0.89%)
Aug 27, 2004 9.463 9.500 9.350 9.390 10,733,400 -0.05(-0.56%)
Aug 26, 2004 9.360 9.480 9.340 9.443 8,732,200 +0.01(+0.14%)
Aug 25, 2004 9.293 9.437 9.267 9.430 10,942,400 +0.15(+1.58%)
Aug 24, 2004 9.273 9.330 9.217 9.283 7,924,600 +0.01(+0.11%)
Aug 23, 2004 9.253 9.327 9.213 9.273 7,225,000 -0.01(-0.07%)
Aug 20, 2004 9.193 9.333 9.163 9.280 8,800,200 +0.05(+0.54%)
Aug 19, 2004 9.233 9.360 9.177 9.230 11,841,800 -0.06(-0.61%)
Aug 18, 2004 9.133 9.333 9.033 9.287 17,095,200 +0.15(+1.60%)
Aug 17, 2004 8.903 9.243 8.890 9.140 33,209,800 +0.19(+2.08%)
Aug 16, 2004 8.817 9.033 8.750 8.953 13,440,600 +0.13(+1.44%)
Aug 13, 2004 8.897 8.957 8.780 8.827 17,223,800 -0.01(-0.11%)
Aug 12, 2004 8.943 9.007 8.813 8.837 13,782,200 -0.19(-2.14%)
Aug 11, 2004 8.983 9.143 8.967 9.030 12,987,800 -0.03(-0.37%)
Aug 10, 2004 9.023 9.127 8.943 9.063 20,655,200 +0.06(+0.63%)
Aug 09, 2004 9.020 9.167 8.960 9.007 11,389,200 -0.03(-0.33%)
Aug 06, 2004 9.100 9.343 9.020 9.037 13,739,800 -0.15(-1.67%)
Aug 05, 2004 9.327 9.413 9.170 9.190 18,699,400 -0.16(-1.68%)
Aug 04, 2004 9.480 9.523 9.303 9.347 14,125,000 -0.18(-1.86%)
Aug 03, 2004 9.517 9.640 9.507 9.523 13,248,200 -0.06(-0.63%)
Aug 02, 2004 9.467 9.633 9.383 9.583 27,348,600 +0.45(+4.93%)
Jul 30, 2004 9.113 9.193 8.963 9.133 19,599,600 -0.05(-0.51%)
Jul 29, 2004 9.330 9.353 9.153 9.180 17,574,600 -0.01(-0.07%)
Jul 28, 2004 9.367 9.467 9.020 9.187 33,103,600 -0.39(-4.11%)
Jul 27, 2004 9.460 9.583 9.400 9.580 18,118,400 +0.21(+2.24%)
Jul 26, 2004 9.350 9.380 9.200 9.370 11,543,000 +0.04(+0.43%)
Jul 23, 2004 9.317 9.367 9.277 9.330 8,884,200 -0.08(-0.81%)
Jul 22, 2004 9.257 9.420 9.253 9.407 12,062,000 +0.11(+1.18%)
Jul 21, 2004 9.420 9.500 9.293 9.297 11,343,200 -0.15(-1.62%)
Jul 20, 2004 9.300 9.467 9.283 9.450 11,929,200 +0.11(+1.21%)
Jul 19, 2004 9.340 9.383 9.250 9.337 12,419,600 +0.04(+0.39%)
Jul 16, 2004 9.517 9.557 9.240 9.300 17,350,000 -0.10(-1.06%)
Jul 15, 2004 9.340 9.457 9.277 9.400 11,937,200 +0.07(+0.71%)
Jul 14, 2004 9.190 9.373 9.163 9.333 10,558,400 +0.07(+0.72%)
Jul 13, 2004 9.280 9.327 9.210 9.267 9,995,200 -0.02(-0.25%)
Jul 12, 2004 9.177 9.293 9.120 9.290 10,322,600 +0.09(+1.02%)
Jul 09, 2004 9.287 9.340 9.157 9.197 11,360,000 -0.01(-0.11%)
Jul 08, 2004 9.170 9.317 9.097 9.207 15,733,800 +0.11(+1.21%)
Jul 07, 2004 9.133 9.173 9.070 9.097 13,398,400 +0.01(+0.11%)
Jul 06, 2004 9.297 9.310 9.077 9.087 22,478,800 -0.23(-2.50%)
Jul 02, 2004 9.280 9.387 9.223 9.320 10,703,600 +0.04(+0.47%)
Jul 01, 2004 9.390 9.407 9.227 9.277 15,436,400 -0.09(-0.96%)
Jun 30, 2004 9.337 9.427 9.277 9.367 15,515,000 +0.08(+0.90%)
Jun 29, 2004 9.247 9.377 9.190 9.283 11,440,000 +0.06(+0.65%)
Jun 28, 2004 9.340 9.523 9.217 9.223 15,643,600 -0.12(-1.25%)
Jun 25, 2004 9.393 9.457 8.910 9.340 27,968,800 +0.04(+0.39%)
Jun 24, 2004 9.350 9.460 9.293 9.303 16,264,600 -0.10(-1.10%)
Jun 23, 2004 9.413 9.460 9.297 9.407 12,561,800 -0.02(-0.21%)
Jun 22, 2004 9.563 9.587 9.273 9.427 19,321,200 -0.14(-1.46%)
Jun 21, 2004 9.840 9.863 9.363 9.567 12,680,000 -0.33(-3.30%)
Jun 18, 2004 9.770 10.00 9.580 9.893 15,756,200 +0.09(+0.92%)
Jun 17, 2004 9.820 9.870 9.697 9.803 9,646,600 -0.06(-0.64%)
Jun 16, 2004 9.813 9.907 9.753 9.867 8,806,000 +0.05(+0.48%)
Jun 15, 2004 9.670 9.913 9.647 9.820 14,564,600 +0.21(+2.22%)
Jun 14, 2004 9.783 9.823 9.573 9.607 12,562,000 -0.26(-2.67%)
Jun 10, 2004 9.800 9.880 9.787 9.870 6,438,600 +0.04(+0.41%)
Jun 09, 2004 9.810 9.920 9.783 9.830 10,300,200 -0.08(-0.81%)
Jun 08, 2004 9.723 9.910 9.710 9.910 14,443,600 +0.12(+1.23%)
Jun 07, 2004 9.673 9.807 9.613 9.790 15,573,600 +0.19(+1.98%)
Jun 04, 2004 9.527 9.680 9.453 9.600 20,445,400 +0.13(+1.41%)
Jun 03, 2004 9.603 9.613 9.433 9.467 14,094,800 -0.13(-1.32%)
Jun 02, 2004 9.700 9.723 9.483 9.593 13,114,200 -0.05(-0.53%)
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.