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

Comcast Corp (NQ: CMCSA )

39.62 +0.63 (+1.62%)
Official Closing Price Updated: 4:15 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 31, 2005 5.076 5.106 5.038 5.084 29,557,736 -0.01(-0.13%)
Aug 30, 2005 5.091 5.126 5.081 5.091 25,470,806 -0.02(-0.39%)
Aug 29, 2005 5.106 5.139 5.091 5.111 17,972,150 -0.01(-0.13%)
Aug 26, 2005 5.112 5.160 5.084 5.117 19,721,582 -0.02(-0.42%)
Aug 25, 2005 5.151 5.157 5.101 5.139 21,214,416 +0.00(+0.10%)
Aug 24, 2005 5.177 5.223 5.131 5.134 25,914,146 -0.04(-0.80%)
Aug 23, 2005 5.142 5.238 5.127 5.175 24,362,404 -0.03(-0.67%)
Aug 22, 2005 5.208 5.250 5.165 5.210 23,190,064 +0.02(+0.41%)
Aug 19, 2005 5.202 5.208 5.155 5.189 31,914,354 -0.01(-0.25%)
Aug 18, 2005 5.218 5.250 5.192 5.202 23,142,754 -0.02(-0.44%)
Aug 17, 2005 5.232 5.261 5.208 5.225 33,769,228 +0.01(+0.22%)
Aug 16, 2005 5.294 5.321 5.210 5.213 33,942,984 -0.10(-1.81%)
Aug 15, 2005 5.279 5.344 5.273 5.309 19,240,198 +0.02(+0.34%)
Aug 12, 2005 5.265 5.294 5.260 5.291 27,159,460 +0.00(+0.09%)
Aug 11, 2005 5.267 5.318 5.263 5.286 29,143,880 +0.00(+0.09%)
Aug 10, 2005 5.268 5.306 5.256 5.281 42,319,988 +0.02(+0.41%)
Aug 09, 2005 5.251 5.268 5.228 5.260 29,500,516 +0.04(+0.86%)
Aug 08, 2005 5.208 5.246 5.185 5.215 32,416,338 +0.03(+0.57%)
Aug 05, 2005 5.184 5.222 5.170 5.185 35,563,664 +0.00(+0.06%)
Aug 04, 2005 5.091 5.218 5.091 5.182 34,761,172 +0.06(+1.10%)
Aug 03, 2005 5.127 5.139 5.104 5.126 31,541,038 -0.00(-0.03%)
Aug 02, 2005 5.152 5.164 5.098 5.127 49,238,616 +0.06(+1.27%)
Aug 01, 2005 5.061 5.093 5.056 5.063 41,426,896 -0.02(-0.39%)
Jul 29, 2005 5.155 5.172 5.078 5.083 35,009,472 -0.09(-1.76%)
Jul 28, 2005 5.141 5.187 5.116 5.174 26,195,992 +0.04(+0.81%)
Jul 27, 2005 5.104 5.147 5.061 5.132 28,823,302 +0.03(+0.58%)
Jul 26, 2005 5.048 5.119 5.045 5.103 33,503,672 +0.06(+1.11%)
Jul 25, 2005 5.010 5.081 5.010 5.046 27,945,106 +0.01(+0.23%)
Jul 22, 2005 4.965 5.041 4.964 5.035 37,804,272 +0.06(+1.20%)
Jul 21, 2005 4.987 4.992 4.944 4.975 43,326,264 -0.01(-0.27%)
Jul 20, 2005 4.962 5.038 4.917 4.988 57,829,764 +0.00(+0.00%)
Jul 19, 2005 5.028 5.038 4.979 4.988 27,984,596 -0.03(-0.63%)
Jul 18, 2005 5.038 5.061 5.008 5.020 19,378,724 -0.01(-0.26%)
Jul 15, 2005 5.079 5.103 5.010 5.033 31,468,554 -0.03(-0.59%)
Jul 14, 2005 5.116 5.149 5.048 5.063 34,812,884 -0.02(-0.45%)
Jul 13, 2005 5.069 5.109 5.065 5.086 25,516,368 -0.02(-0.36%)
Jul 12, 2005 5.091 5.127 5.078 5.104 28,693,264 +0.00(+0.10%)
Jul 11, 2005 5.033 5.121 5.008 5.099 23,801,266 +0.03(+0.52%)
Jul 08, 2005 4.975 5.098 4.959 5.073 35,365,696 +0.10(+1.93%)
Jul 07, 2005 4.952 5.017 4.917 4.977 33,369,084 +0.00(+0.03%)
Jul 06, 2005 5.017 5.038 4.969 4.975 37,255,852 -0.06(-1.25%)
Jul 05, 2005 5.040 5.089 5.026 5.038 31,255,298 +0.00(+0.03%)
Jul 01, 2005 5.084 5.152 5.007 5.036 39,100,560 -0.04(-0.72%)
Jun 30, 2005 5.083 5.142 5.055 5.073 41,377,200 -0.02(-0.32%)
Jun 29, 2005 5.151 5.165 5.084 5.089 34,418,524 -0.07(-1.38%)
Jun 28, 2005 5.184 5.194 5.157 5.160 22,940,612 +0.01(+0.16%)
Jun 27, 2005 5.135 5.208 5.127 5.152 41,135,772 +0.02(+0.48%)
Jun 24, 2005 5.185 5.215 5.108 5.127 70,708,376 -0.06(-1.08%)
Jun 23, 2005 5.311 5.316 5.184 5.184 34,540,132 -0.10(-1.91%)
Jun 22, 2005 5.357 5.371 5.281 5.285 30,021,196 -0.05(-0.90%)
Jun 21, 2005 5.273 5.375 5.266 5.332 30,190,648 +0.03(+0.56%)
Jun 20, 2005 5.260 5.351 5.251 5.303 40,214,604 +0.08(+1.55%)
Jun 17, 2005 5.255 5.316 5.203 5.222 48,627,276 +0.01(+0.19%)
Jun 16, 2005 5.250 5.261 5.182 5.212 28,523,494 -0.03(-0.66%)
Jun 15, 2005 5.268 5.288 5.220 5.246 25,884,290 -0.02(-0.31%)
Jun 14, 2005 5.237 5.294 5.232 5.263 24,352,808 +0.02(+0.47%)
Jun 13, 2005 5.258 5.301 5.235 5.238 23,904,586 -0.01(-0.19%)
Jun 10, 2005 5.263 5.288 5.225 5.248 25,806,160 -0.02(-0.38%)
Jun 09, 2005 5.227 5.301 5.227 5.268 50,327,880 +0.03(+0.66%)
Jun 08, 2005 5.263 5.273 5.218 5.233 28,662,164 -0.02(-0.32%)
Jun 07, 2005 5.251 5.324 5.228 5.250 36,182,436 -0.01(-0.28%)
Jun 06, 2005 5.238 5.301 5.232 5.265 22,662,802 +0.01(+0.19%)
Jun 03, 2005 5.291 5.299 5.242 5.255 16,962,524 -0.02(-0.47%)
Jun 02, 2005 5.268 5.291 5.237 5.280 27,377,136 +0.06(+1.11%)
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.