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

Comcast Corp (NQ: CMCSA )

38.51 +0.02 (+0.04%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 7, 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 (%)
May 31, 2005 5.298 5.346 5.266 5.326 32,639,472 +0.03(+0.53%)
May 27, 2005 5.281 5.314 5.243 5.298 13,689,586 -0.00(-0.03%)
May 26, 2005 5.344 5.367 5.280 5.299 28,762,196 -0.03(-0.53%)
May 25, 2005 5.314 5.364 5.304 5.327 35,729,020 -0.01(-0.12%)
May 24, 2005 5.306 5.351 5.280 5.334 33,333,904 +0.03(+0.53%)
May 23, 2005 5.258 5.341 5.248 5.306 34,694,076 +0.03(+0.60%)
May 20, 2005 5.308 5.309 5.261 5.275 28,890,022 -0.02(-0.34%)
May 19, 2005 5.230 5.294 5.220 5.293 47,542,264 +0.09(+1.78%)
May 18, 2005 5.280 5.285 5.198 5.200 36,687,004 -0.04(-0.85%)
May 17, 2005 5.210 5.291 5.205 5.245 34,397,916 +0.00(+0.00%)
May 16, 2005 5.266 5.313 5.203 5.245 41,641,900 -0.03(-0.53%)
May 13, 2005 5.293 5.316 5.250 5.273 37,642,956 -0.00(-0.03%)
May 12, 2005 5.285 5.313 5.248 5.275 25,349,930 -0.01(-0.25%)
May 11, 2005 5.313 5.327 5.230 5.288 29,335,416 -0.02(-0.37%)
May 10, 2005 5.314 5.341 5.283 5.308 32,191,360 -0.04(-0.71%)
May 09, 2005 5.293 5.356 5.293 5.346 31,603,622 +0.03(+0.59%)
May 06, 2005 5.371 5.385 5.294 5.314 23,374,394 -0.02(-0.37%)
May 05, 2005 5.395 5.402 5.301 5.334 35,033,140 -0.06(-1.10%)
May 04, 2005 5.316 5.407 5.309 5.394 46,620,696 +0.07(+1.37%)
May 03, 2005 5.293 5.347 5.285 5.321 77,444,680 +0.00(+0.06%)
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.