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

Comcast Corp (NQ: CMCSA )

38.38 +0.27 (+0.70%)
Streaming Delayed Price Updated: 11:47 AM EDT, May 1, 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 30, 2002 4.161 4.224 4.026 4.062 55,542,400 -0.12(-2.77%)
Aug 29, 2002 3.963 4.223 3.963 4.178 493,755 +0.18(+4.42%)
Aug 28, 2002 3.989 4.059 3.908 4.001 495,367 +0.00(+0.12%)
Aug 27, 2002 4.287 4.375 3.968 3.996 979,231 -0.28(-6.65%)
Aug 26, 2002 4.113 4.325 4.079 4.281 488,676 +0.17(+4.14%)
Aug 23, 2002 4.234 4.267 4.008 4.110 968,775 -0.16(-3.68%)
Aug 22, 2002 4.185 4.295 4.176 4.267 753,611 +0.12(+2.87%)
Aug 21, 2002 3.660 4.171 3.659 4.148 1,380,901 +0.55(+15.26%)
Aug 20, 2002 3.574 3.715 3.564 3.599 730,757 +0.16(+4.72%)
Aug 16, 2002 3.445 3.516 3.326 3.437 1,261,594 -0.04(-1.09%)
Aug 15, 2002 3.248 3.475 3.227 3.475 777,109 +0.22(+6.87%)
Aug 14, 2002 3.245 3.301 2.959 3.252 1,362,763 +0.06(+1.92%)
Aug 13, 2002 3.308 3.354 3.167 3.191 507,056 -0.11(-3.40%)
Aug 12, 2002 3.296 3.325 3.191 3.303 878,279 +0.14(+4.50%)
Aug 07, 2002 3.194 3.267 3.035 3.161 766,839 +0.00(+0.05%)
Aug 06, 2002 2.937 3.234 2.937 3.159 777,952 +0.25(+8.71%)
Aug 05, 2002 3.331 3.349 2.853 2.906 1,135,979 -0.44(-13.15%)
Aug 02, 2002 3.286 3.354 3.106 3.346 659,414 +0.06(+1.97%)
Aug 01, 2002 3.597 3.631 3.265 3.282 913,358 -0.29(-8.23%)
Jul 31, 2002 3.601 3.629 3.450 3.576 356,720 -0.03(-0.87%)
Jul 30, 2002 3.490 3.659 3.363 3.607 134,180,448 +0.12(+3.36%)
Jul 29, 2002 3.197 3.551 3.186 3.490 1,357,927 +0.32(+10.01%)
Jul 26, 2002 3.179 3.214 3.101 3.172 880,899 +0.05(+1.70%)
Jul 25, 2002 3.229 3.286 2.923 3.119 1,707,384 -0.10(-3.18%)
Jul 24, 2002 3.162 3.229 2.835 3.222 1,612,261 +0.06(+1.88%)
Jul 23, 2002 3.616 3.710 3.162 3.162 1,023,830 -0.46(-12.81%)
Jul 22, 2002 3.710 3.784 3.541 3.627 1,314,678 -0.09(-2.53%)
Jul 19, 2002 3.955 3.955 3.697 3.721 476,826 -0.26(-6.56%)
Jul 17, 2002 3.864 4.027 3.855 3.983 838,778 -0.03(-0.70%)
Jul 12, 2002 3.865 4.044 3.844 4.011 783,962 +0.16(+4.21%)
Jul 11, 2002 3.728 3.869 3.606 3.849 700,930 +0.14(+3.74%)
Jul 10, 2002 3.885 3.927 3.688 3.710 2,000,413 -0.13(-3.28%)
Jul 09, 2002 3.925 3.925 3.836 3.836 792,829 -0.09(-2.28%)
Jul 08, 2002 3.991 3.991 3.925 3.925 731,160 -0.07(-1.66%)
Jul 05, 2002 3.779 3.991 3.779 3.991 180,573 +0.24(+6.49%)
Jul 04, 2002 3.783 3.829 3.669 3.748 484,484 +0.00(+0.00%)
Jul 03, 2002 3.783 3.829 3.669 3.748 484,484 -0.05(-1.31%)
Jul 02, 2002 3.943 3.945 3.779 3.798 610,643 -0.14(-3.57%)
Jul 01, 2002 4.069 4.185 3.915 3.938 960,101 -0.06(-1.61%)
Jun 28, 2002 3.832 4.153 3.821 4.003 985,494 +0.14(+3.64%)
Jun 27, 2002 3.989 4.001 3.558 3.862 1,516,331 -0.07(-1.81%)
Jun 26, 2002 4.027 4.107 3.808 3.933 1,661,838 -0.22(-5.22%)
Jun 25, 2002 4.272 4.380 4.143 4.150 874,248 +0.03(+0.72%)
Jun 21, 2002 4.190 4.267 4.094 4.120 645,307 -0.09(-2.24%)
Jun 20, 2002 4.482 4.514 4.047 4.214 2,265,227 -0.29(-6.46%)
Jun 19, 2002 4.615 4.615 4.492 4.505 977,836 -0.13(-2.89%)
Jun 18, 2002 4.587 4.681 4.572 4.639 1,252,727 +0.05(+1.15%)
Jun 17, 2002 4.441 4.615 4.433 4.587 552,199 +0.14(+3.12%)
Jun 14, 2002 4.333 4.449 4.188 4.448 977,836 +0.28(+6.71%)
Jun 12, 2002 4.125 4.199 4.016 4.168 1,541,321 +0.06(+1.57%)
Jun 11, 2002 4.209 4.309 4.064 4.104 1,219,675 -0.09(-2.13%)
Jun 10, 2002 4.405 4.416 4.166 4.193 1,790,013 -0.22(-4.88%)
Jun 07, 2002 4.434 4.532 4.381 4.408 1,059,658 -0.06(-1.44%)
Jun 06, 2002 4.487 4.540 4.403 4.472 1,315,202 -0.01(-0.22%)
Jun 05, 2002 4.636 4.663 4.476 4.482 1,577,194 -0.42(-8.63%)
May 31, 2002 4.912 4.957 4.866 4.906 1,474,816 -0.18(-3.45%)
May 28, 2002 5.192 5.192 5.003 5.081 803,309 -0.14(-2.66%)
May 27, 2002 5.291 5.293 5.187 5.220 560,260 +0.00(+0.00%)
May 24, 2002 5.291 5.293 5.187 5.220 560,260 -0.08(-1.47%)
May 23, 2002 5.210 5.299 5.155 5.298 1,242,650 +0.10(+1.84%)
May 22, 2002 5.202 5.299 5.169 5.202 1,289,406 -0.09(-1.75%)
May 21, 2002 5.371 5.465 5.227 5.294 1,006,454 -0.05(-0.87%)
May 20, 2002 5.210 5.356 5.160 5.341 911,330 +0.13(+2.48%)
May 17, 2002 5.126 5.212 5.106 5.212 492,948 +0.10(+1.97%)
May 16, 2002 5.285 5.301 5.086 5.111 1,859,340 -0.19(-3.59%)
May 15, 2002 5.182 5.367 5.132 5.301 2,147,532 +0.11(+2.20%)
May 14, 2002 5.162 5.213 5.152 5.187 457,076 +0.05(+1.06%)
May 13, 2002 5.020 5.137 5.012 5.132 530,030 +0.14(+2.71%)
May 10, 2002 5.094 5.106 4.945 4.997 325,273 -0.10(-1.92%)
May 09, 2002 5.160 5.187 5.081 5.094 536,076 -0.09(-1.75%)
May 08, 2002 5.000 5.197 4.993 5.185 1,401,458 +0.21(+4.15%)
May 07, 2002 5.094 5.111 4.979 4.979 818,625 -0.02(-0.50%)
May 06, 2002 5.094 5.198 5.003 5.003 364,774 -0.09(-1.75%)
May 03, 2002 5.005 5.144 4.893 5.093 1,072,153 +0.08(+1.62%)
May 02, 2002 5.136 5.180 5.003 5.012 2,480,061 -0.14(-2.73%)
May 01, 2002 4.668 5.180 4.606 5.152 3,029,035 +0.49(+10.50%)
Apr 30, 2002 4.547 4.714 4.489 4.663 1,291,018 +0.13(+2.88%)
Apr 29, 2002 4.697 4.745 4.515 4.532 560,663 -0.17(-3.52%)
Apr 26, 2002 4.744 4.755 4.558 4.697 879,085 -0.03(-0.70%)
Apr 25, 2002 4.896 4.914 4.671 4.730 706,976 -0.17(-3.48%)
Apr 24, 2002 4.899 5.012 4.868 4.901 1,361,151 +0.01(+0.13%)
Apr 23, 2002 4.970 5.078 4.881 4.894 3,164,869 -0.07(-1.37%)
Apr 22, 2002 5.048 5.078 4.831 4.962 1,532,051 -0.15(-3.01%)
Apr 19, 2002 5.170 5.180 5.081 5.116 733,578 -0.05(-0.93%)
Apr 18, 2002 5.092 5.213 5.081 5.164 1,088,276 +0.06(+1.20%)
Apr 17, 2002 5.194 5.220 5.053 5.103 1,829,916 -0.08(-1.50%)
Apr 16, 2002 4.931 5.192 4.931 5.180 2,623,149 +0.25(+5.10%)
Apr 15, 2002 4.969 5.018 4.886 4.929 768,242 -0.02(-0.47%)
Apr 12, 2002 4.838 5.035 4.820 4.952 2,330,120 +0.16(+3.42%)
Apr 11, 2002 5.108 5.111 4.763 4.788 1,984,693 -0.33(-6.43%)
Apr 10, 2002 5.323 5.323 5.101 5.117 765,421 -0.18(-3.46%)
Apr 09, 2002 5.301 5.412 5.268 5.301 460,300 -0.01(-0.12%)
Apr 08, 2002 5.286 5.309 5.197 5.308 544,138 +0.01(+0.28%)
Apr 05, 2002 5.253 5.337 5.053 5.293 994,765 +0.04(+0.79%)
Apr 04, 2002 5.294 5.339 4.987 5.251 679,568 -0.04(-0.78%)
Apr 03, 2002 5.377 5.405 5.202 5.293 737,206 -0.07(-1.39%)
Apr 02, 2002 5.570 5.581 5.367 5.367 652,159 -0.20(-3.62%)
Apr 01, 2002 5.528 5.582 5.466 5.569 821,447 +0.04(+0.66%)
Mar 29, 2002 5.475 5.595 5.475 5.533 977,030 +0.00(+0.00%)
Mar 28, 2002 5.475 5.595 5.475 5.533 977,030 +0.04(+0.75%)
Mar 27, 2002 5.409 5.557 5.409 5.491 1,510,688 +0.07(+1.22%)
Mar 26, 2002 5.504 5.541 5.375 5.425 1,053,209 -0.08(-1.50%)
Mar 25, 2002 5.605 5.670 5.495 5.508 1,320,442 -0.08(-1.48%)
Mar 22, 2002 5.655 5.655 5.554 5.590 744,058 -0.05(-0.88%)
Mar 21, 2002 5.538 5.652 5.417 5.640 470,780 +0.12(+2.13%)
Mar 20, 2002 5.624 5.673 5.453 5.523 1,032,250 -0.18(-3.10%)
Mar 19, 2002 5.769 5.801 5.676 5.700 933,902 -0.07(-1.23%)
Mar 18, 2002 5.701 5.822 5.672 5.771 457,076 +0.09(+1.63%)
Mar 15, 2002 5.647 5.855 5.640 5.678 760,584 +0.03(+0.56%)
Mar 14, 2002 5.686 5.723 5.587 5.647 501,816 -0.06(-1.04%)
Mar 13, 2002 5.748 5.764 5.642 5.706 294,640 -0.06(-1.03%)
Mar 12, 2002 5.721 5.769 5.589 5.766 698,109 +0.01(+0.23%)
Mar 11, 2002 5.911 5.918 5.716 5.753 1,168,083 -0.17(-2.79%)
Mar 08, 2002 5.862 5.963 5.852 5.918 1,095,128 +0.10(+1.79%)
Mar 07, 2002 6.011 6.045 5.754 5.814 1,045,551 -0.19(-3.22%)
Mar 06, 2002 5.933 6.007 5.837 6.007 427,652 +0.04(+0.61%)
Mar 05, 2002 5.774 6.037 5.748 5.971 1,264,415 +0.16(+2.82%)
Mar 04, 2002 5.903 5.925 5.749 5.807 449,820 -0.05(-0.82%)
Mar 01, 2002 5.779 5.944 5.766 5.855 1,046,357 +0.11(+1.90%)
Feb 28, 2002 5.622 5.799 5.622 5.746 713,022 +0.12(+2.18%)
Feb 27, 2002 5.519 5.715 5.453 5.624 3,224,925 +0.12(+2.23%)
Feb 26, 2002 5.685 5.715 5.450 5.501 3,207,190 -0.20(-3.51%)
Feb 25, 2002 5.414 5.706 5.409 5.701 788,798 +0.32(+5.90%)
Feb 22, 2002 5.217 5.384 5.184 5.384 2,176,955 +0.24(+4.63%)
Feb 21, 2002 5.050 5.329 5.050 5.146 452,239 +0.09(+1.87%)
Feb 20, 2002 4.998 5.101 4.904 5.051 533,658 +0.07(+1.46%)
Feb 19, 2002 5.245 5.245 4.921 4.979 1,146,317 -0.28(-5.26%)
Feb 18, 2002 5.442 5.458 5.086 5.255 916,973 +0.00(+0.00%)
Feb 15, 2002 5.442 5.458 5.086 5.255 916,973 -0.19(-3.41%)
Feb 14, 2002 5.654 5.668 5.428 5.440 637,649 -0.20(-3.55%)
Feb 13, 2002 5.498 5.681 5.493 5.640 437,325 +0.17(+3.13%)
Feb 12, 2002 5.511 5.529 5.461 5.469 411,126 -0.08(-1.39%)
Feb 11, 2002 5.624 5.662 5.519 5.546 588,475 -0.05(-0.89%)
Feb 08, 2002 5.524 5.630 5.500 5.595 453,045 +0.08(+1.47%)
Feb 07, 2002 5.359 5.543 5.349 5.514 650,950 +0.17(+3.09%)
Feb 06, 2002 5.753 5.758 5.323 5.349 1,301,901 -0.42(-7.20%)
Feb 05, 2002 5.612 5.784 5.576 5.764 725,517 +0.14(+2.56%)
Feb 04, 2002 5.820 5.850 5.607 5.620 685,211 -0.21(-3.60%)
Feb 01, 2002 5.938 6.012 5.820 5.830 856,916 -0.09(-1.54%)
Jan 31, 2002 5.920 6.029 5.830 5.921 734,385 +0.01(+0.25%)
Jan 30, 2002 5.920 5.923 5.543 5.906 1,203,553 -0.03(-0.45%)
Jan 29, 2002 6.010 6.019 5.910 5.933 705,767 -0.06(-1.05%)
Jan 28, 2002 5.956 5.996 5.915 5.996 715,844 +0.07(+1.12%)
Jan 25, 2002 5.948 5.989 5.915 5.930 372,835 -0.02(-0.42%)
Jan 24, 2002 5.905 6.045 5.905 5.954 467,555 +0.07(+1.12%)
Jan 23, 2002 5.913 5.954 5.824 5.888 756,956 -0.00(-0.03%)
Jan 22, 2002 6.045 6.054 5.872 5.890 1,128,986 -0.14(-2.30%)
Jan 21, 2002 5.997 6.045 5.913 6.029 742,043 +0.00(+0.00%)
Jan 18, 2002 5.997 6.045 5.913 6.029 742,043 +0.04(+0.63%)
Jan 17, 2002 6.027 6.035 5.958 5.991 376,059 -0.03(-0.44%)
Jan 16, 2002 6.034 6.067 5.954 6.017 972,999 -0.04(-0.74%)
Jan 15, 2002 6.069 6.131 6.021 6.062 325,676 -0.00(-0.05%)
Jan 14, 2002 6.159 6.159 6.039 6.065 1,002,826 -0.08(-1.24%)
Jan 11, 2002 6.120 6.211 6.120 6.141 399,034 +0.02(+0.38%)
Jan 10, 2002 6.060 6.126 5.987 6.118 455,060 +0.16(+2.75%)
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.