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

Comcast Corp (NQ: CMCSA )

40.09 +0.47 (+1.17%)
Streaming Delayed Price Updated: 2:41 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 (%)
Aug 29, 2003 4.859 4.949 4.825 4.922 21,657,506 +0.07(+1.43%)
Aug 28, 2003 4.772 4.874 4.772 4.853 29,379,432 +0.00(+0.10%)
Aug 27, 2003 4.797 4.871 4.778 4.848 24,319,350 +0.03(+0.62%)
Aug 26, 2003 4.780 4.838 4.697 4.818 30,138,404 +0.04(+0.80%)
Aug 25, 2003 4.681 4.787 4.661 4.780 26,760,312 +0.06(+1.33%)
Aug 22, 2003 4.866 4.904 4.699 4.717 31,939,702 -0.13(-2.66%)
Aug 21, 2003 4.831 4.869 4.788 4.846 28,956,212 +0.02(+0.51%)
Aug 20, 2003 4.828 4.864 4.803 4.821 22,568,030 -0.03(-0.55%)
Aug 19, 2003 4.868 4.893 4.795 4.848 25,497,508 -0.02(-0.34%)
Aug 18, 2003 4.912 4.922 4.821 4.864 22,298,380 -0.01(-0.23%)
Aug 15, 2003 4.942 4.949 4.828 4.876 17,088,358 -0.05(-0.94%)
Aug 14, 2003 4.950 5.063 4.866 4.922 34,916,340 +0.00(+0.07%)
Aug 13, 2003 5.025 5.060 4.879 4.919 20,756,654 -0.06(-1.26%)
Aug 12, 2003 4.914 4.997 4.854 4.982 20,356,008 +0.08(+1.59%)
Aug 11, 2003 4.838 4.966 4.830 4.904 17,411,616 +0.06(+1.26%)
Aug 08, 2003 4.866 4.932 4.818 4.843 15,018,214 +0.00(+0.03%)
Aug 07, 2003 4.800 4.891 4.763 4.841 21,155,286 +0.04(+0.90%)
Aug 06, 2003 4.811 4.896 4.793 4.798 26,628,510 -0.03(-0.62%)
Aug 05, 2003 4.960 4.987 4.810 4.828 26,151,280 -0.17(-3.38%)
Aug 04, 2003 4.969 5.093 4.919 4.997 25,514,438 -0.03(-0.63%)
Aug 01, 2003 5.040 5.084 4.975 5.028 24,865,100 -0.01(-0.26%)
Jul 31, 2003 5.073 5.202 4.997 5.041 55,009,144 -0.06(-1.10%)
Jul 30, 2003 5.160 5.218 5.084 5.098 35,845,000 -0.02(-0.39%)
Jul 29, 2003 5.139 5.177 5.046 5.117 42,385,544 +0.12(+2.45%)
Jul 28, 2003 5.048 5.074 4.932 4.995 24,033,172 -0.03(-0.69%)
Jul 25, 2003 4.863 5.055 4.750 5.030 43,960,724 +0.16(+3.26%)
Jul 24, 2003 5.033 5.040 4.859 4.871 37,999,788 -0.15(-2.90%)
Jul 23, 2003 5.008 5.063 4.825 5.017 51,691,916 -0.02(-0.43%)
Jul 22, 2003 5.005 5.112 4.954 5.038 28,424,570 +0.02(+0.46%)
Jul 21, 2003 5.142 5.146 4.955 5.015 41,436,728 -0.14(-2.63%)
Jul 18, 2003 5.144 5.205 4.980 5.151 32,498,754 +0.06(+1.20%)
Jul 17, 2003 5.185 5.235 5.068 5.089 25,972,722 -0.16(-2.96%)
Jul 16, 2003 5.410 5.412 5.212 5.245 26,419,320 -0.11(-2.03%)
Jul 15, 2003 5.447 5.552 5.313 5.353 25,888,482 -0.05(-0.99%)
Jul 14, 2003 5.364 5.564 5.314 5.407 30,481,008 +0.12(+2.25%)
Jul 11, 2003 5.266 5.306 5.232 5.288 20,697,808 +0.04(+0.79%)
Jul 10, 2003 5.288 5.349 5.205 5.246 34,693,848 -0.11(-2.13%)
Jul 09, 2003 5.425 5.440 5.316 5.361 26,384,656 -0.09(-1.60%)
Jul 08, 2003 5.445 5.461 5.362 5.448 39,390,768 -0.00(-0.03%)
Jul 07, 2003 5.326 5.503 5.268 5.450 59,429,160 +0.32(+6.22%)
Jul 03, 2003 5.023 5.181 5.023 5.131 26,356,844 +0.07(+1.47%)
Jul 02, 2003 5.035 5.093 4.955 5.056 36,292,404 +0.01(+0.30%)
Jul 01, 2003 4.964 5.046 4.939 5.041 39,765,216 +0.05(+0.93%)
Jun 30, 2003 5.043 5.136 5.026 4.995 60,301,040 -0.05(-0.95%)
Jun 27, 2003 5.139 5.195 4.957 5.043 36,748,272 -0.09(-1.74%)
Jun 26, 2003 5.033 5.144 5.033 5.132 40,054,616 +0.10(+1.99%)
Jun 25, 2003 5.043 5.169 4.998 5.032 32,113,424 -0.01(-0.19%)
Jun 24, 2003 5.136 5.166 5.020 5.042 26,434,232 -0.08(-1.48%)
Jun 23, 2003 5.185 5.205 5.050 5.117 30,338,726 -0.09(-1.68%)
Jun 20, 2003 5.144 5.334 5.114 5.205 89,436,568 +0.02(+0.48%)
Jun 19, 2003 5.409 5.412 5.160 5.180 53,502,892 -0.25(-4.54%)
Jun 18, 2003 5.508 5.524 5.389 5.427 37,091,280 -0.13(-2.32%)
Jun 17, 2003 5.657 5.675 5.531 5.556 37,875,644 -0.16(-2.75%)
Jun 16, 2003 5.544 5.764 5.513 5.713 31,217,812 +0.15(+2.71%)
Jun 13, 2003 5.595 5.676 5.536 5.562 32,836,522 -0.04(-0.77%)
Jun 12, 2003 5.438 5.658 5.423 5.605 48,588,716 +0.17(+3.17%)
Jun 11, 2003 5.202 5.435 5.157 5.433 35,204,936 +0.21(+4.06%)
Jun 10, 2003 5.246 5.266 5.094 5.221 22,826,396 +0.07(+1.43%)
Jun 09, 2003 5.089 5.184 5.043 5.147 22,624,460 +0.01(+0.19%)
Jun 06, 2003 5.337 5.385 5.119 5.137 42,029,636 -0.16(-3.09%)
Jun 05, 2003 5.222 5.314 5.124 5.301 31,391,534 +0.10(+1.91%)
Jun 04, 2003 5.033 5.235 4.988 5.202 31,415,314 +0.17(+3.28%)
Jun 03, 2003 5.096 5.136 4.977 5.036 24,291,940 -0.02(-0.39%)
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.