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

Comcast Corp (NQ: CMCSA )

38.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 31, 2004 4.631 4.663 4.608 4.659 21,472,902 +0.04(+0.90%)
Aug 30, 2004 4.651 4.666 4.608 4.618 13,408,371 -0.04(-0.89%)
Aug 27, 2004 4.696 4.714 4.639 4.659 21,631,306 -0.03(-0.57%)
Aug 26, 2004 4.644 4.704 4.634 4.686 17,598,234 +0.01(+0.14%)
Aug 25, 2004 4.611 4.682 4.598 4.679 22,052,510 +0.07(+1.58%)
Aug 24, 2004 4.601 4.630 4.573 4.606 15,970,657 +0.00(+0.11%)
Aug 23, 2004 4.591 4.628 4.572 4.601 14,560,735 -0.00(-0.07%)
Aug 20, 2004 4.562 4.631 4.547 4.605 17,735,278 +0.02(+0.54%)
Aug 19, 2004 4.582 4.644 4.553 4.580 23,865,094 -0.03(-0.61%)
Aug 18, 2004 4.532 4.631 4.482 4.608 34,452,412 +0.07(+1.60%)
Aug 17, 2004 4.418 4.587 4.411 4.535 66,928,592 +0.09(+2.08%)
Aug 16, 2004 4.375 4.482 4.342 4.443 27,087,198 +0.06(+1.44%)
Aug 13, 2004 4.415 4.444 4.357 4.380 34,711,584 -0.00(-0.11%)
Aug 12, 2004 4.438 4.469 4.373 4.385 27,775,634 -0.10(-2.14%)
Aug 11, 2004 4.458 4.537 4.449 4.481 26,174,658 -0.02(-0.37%)
Aug 10, 2004 4.477 4.529 4.438 4.497 41,626,972 +0.03(+0.63%)
Aug 09, 2004 4.476 4.548 4.446 4.469 22,952,958 -0.01(-0.33%)
Aug 06, 2004 4.515 4.636 4.476 4.484 27,690,184 -0.08(-1.67%)
Aug 05, 2004 4.628 4.671 4.550 4.560 37,685,400 -0.08(-1.68%)
Aug 04, 2004 4.704 4.725 4.616 4.638 28,466,488 -0.09(-1.86%)
Aug 03, 2004 4.722 4.783 4.717 4.725 26,699,450 -0.03(-0.63%)
Aug 02, 2004 4.697 4.780 4.656 4.755 55,116,360 +0.22(+4.93%)
Jul 30, 2004 4.522 4.562 4.448 4.532 39,499,596 -0.02(-0.51%)
Jul 29, 2004 4.630 4.641 4.542 4.555 35,418,560 -0.00(-0.07%)
Jul 28, 2004 4.648 4.697 4.476 4.558 66,714,564 -0.20(-4.11%)
Jul 27, 2004 4.694 4.755 4.664 4.754 36,514,492 +0.10(+2.24%)
Jul 26, 2004 4.639 4.654 4.565 4.649 23,262,914 +0.02(+0.43%)
Jul 23, 2004 4.623 4.648 4.603 4.630 17,904,564 -0.04(-0.81%)
Jul 22, 2004 4.593 4.674 4.591 4.668 24,308,870 +0.05(+1.18%)
Jul 21, 2004 4.674 4.714 4.611 4.613 22,860,252 -0.08(-1.62%)
Jul 20, 2004 4.615 4.697 4.606 4.689 24,041,234 +0.06(+1.21%)
Jul 19, 2004 4.634 4.656 4.590 4.633 25,029,550 +0.02(+0.39%)
Jul 16, 2004 4.722 4.742 4.585 4.615 34,965,916 -0.05(-1.06%)
Jul 15, 2004 4.634 4.692 4.603 4.664 24,057,356 +0.03(+0.71%)
Jul 14, 2004 4.560 4.651 4.547 4.631 21,278,624 +0.03(+0.72%)
Jul 13, 2004 4.605 4.628 4.570 4.598 20,143,592 -0.01(-0.25%)
Jul 12, 2004 4.553 4.611 4.525 4.610 20,803,410 +0.05(+1.02%)
Jul 09, 2004 4.608 4.634 4.544 4.563 22,894,110 -0.00(-0.11%)
Jul 08, 2004 4.550 4.623 4.514 4.568 31,708,746 +0.05(+1.21%)
Jul 07, 2004 4.532 4.552 4.501 4.514 27,002,152 +0.00(+0.11%)
Jul 06, 2004 4.613 4.620 4.504 4.509 45,302,124 -0.12(-2.50%)
Jul 02, 2004 4.605 4.658 4.577 4.625 21,571,250 +0.02(+0.47%)
Jul 01, 2004 4.659 4.668 4.578 4.603 31,109,388 -0.04(-0.96%)
Jun 30, 2004 4.633 4.677 4.603 4.648 31,267,792 +0.04(+0.90%)
Jun 29, 2004 4.588 4.653 4.560 4.606 23,055,336 +0.03(+0.65%)
Jun 28, 2004 4.634 4.725 4.573 4.577 31,526,964 -0.06(-1.25%)
Jun 25, 2004 4.661 4.692 4.421 4.634 56,366,268 +0.02(+0.39%)
Jun 24, 2004 4.639 4.694 4.611 4.616 32,778,480 -0.05(-1.10%)
Jun 23, 2004 4.671 4.694 4.613 4.668 25,316,130 -0.01(-0.21%)
Jun 22, 2004 4.745 4.757 4.601 4.677 38,938,528 -0.07(-1.46%)
Jun 21, 2004 4.883 4.894 4.646 4.747 25,554,342 -0.16(-3.30%)
Jun 18, 2004 4.848 4.962 4.754 4.909 31,753,888 +0.04(+0.92%)
Jun 17, 2004 4.873 4.897 4.811 4.864 19,441,050 -0.03(-0.64%)
Jun 16, 2004 4.869 4.916 4.840 4.896 17,746,966 +0.02(+0.48%)
Jun 15, 2004 4.798 4.919 4.787 4.873 29,352,426 +0.11(+2.22%)
Jun 14, 2004 4.854 4.874 4.750 4.767 25,316,532 -0.13(-2.67%)
Jun 10, 2004 4.863 4.902 4.856 4.897 12,975,882 +0.02(+0.41%)
Jun 09, 2004 4.868 4.922 4.854 4.878 20,758,266 -0.04(-0.81%)
Jun 08, 2004 4.825 4.917 4.818 4.917 29,108,572 +0.06(+1.23%)
Jun 07, 2004 4.800 4.866 4.770 4.858 31,385,890 +0.09(+1.98%)
Jun 04, 2004 4.727 4.803 4.691 4.763 41,204,160 +0.07(+1.41%)
Jun 03, 2004 4.765 4.770 4.681 4.697 28,405,626 -0.06(-1.32%)
Jun 02, 2004 4.813 4.825 4.706 4.760 26,429,396 -0.03(-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.