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

Comcast Corp (NQ: CMCSA )

40.16 +0.54 (+1.35%)
Streaming Delayed Price Updated: 3:00 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 (%)
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%)
Jun 02, 2003 5.003 5.151 4.964 5.056 31,613,220 +0.09(+1.87%)
May 30, 2003 5.043 5.056 4.917 4.964 35,069,100 -0.06(-1.28%)
May 29, 2003 4.952 5.101 4.945 5.028 33,030,800 +0.10(+1.98%)
May 28, 2003 4.959 5.035 4.879 4.931 38,763,196 -0.06(-1.13%)
May 27, 2003 4.919 5.053 4.838 4.987 40,314,592 +0.02(+0.40%)
May 23, 2003 5.086 5.093 4.959 4.967 28,365,722 -0.15(-2.94%)
May 22, 2003 5.071 5.177 5.053 5.117 34,132,376 +0.02(+0.45%)
May 21, 2003 4.979 5.101 4.970 5.094 22,675,246 +0.09(+1.75%)
May 20, 2003 5.022 5.086 4.931 5.007 29,046,096 +0.00(+0.03%)
May 19, 2003 5.160 5.242 5.005 5.005 40,911,128 -0.17(-3.20%)
May 16, 2003 5.073 5.293 5.069 5.171 41,522,580 +0.07(+1.33%)
May 15, 2003 4.960 5.104 4.945 5.103 27,322,992 +0.16(+3.25%)
May 14, 2003 5.020 5.048 4.869 4.942 40,362,556 -0.07(-1.42%)
May 13, 2003 5.137 5.146 4.940 5.013 28,008,202 -0.09(-1.78%)
May 12, 2003 5.099 5.175 4.997 5.104 32,077,954 -0.04(-0.80%)
May 09, 2003 5.065 5.165 5.023 5.146 32,779,288 +0.15(+2.94%)
May 08, 2003 4.942 5.086 4.931 4.998 38,523,372 -0.03(-0.66%)
May 07, 2003 4.891 5.134 4.886 5.031 31,221,440 +0.07(+1.40%)
May 06, 2003 4.874 5.005 4.874 4.962 34,284,736 +0.08(+1.63%)
May 05, 2003 5.055 5.364 4.790 4.883 69,380,840 -0.16(-3.18%)
May 02, 2003 5.203 5.220 5.015 5.043 70,910,072 -0.22(-4.27%)
May 01, 2003 5.232 5.301 5.175 5.268 34,005,816 -0.01(-0.16%)
Apr 30, 2003 5.227 5.311 5.185 5.276 45,251,336 +0.07(+1.43%)
Apr 29, 2003 5.260 5.293 5.167 5.202 39,140,060 -0.04(-0.76%)
Apr 28, 2003 5.203 5.251 5.187 5.242 32,882,068 -0.01(-0.13%)
Apr 25, 2003 5.294 5.321 5.213 5.248 30,994,110 -0.04(-0.78%)
Apr 24, 2003 5.222 5.341 5.198 5.289 32,290,368 -0.02(-0.44%)
Apr 23, 2003 5.258 5.321 5.195 5.313 35,557,616 +0.06(+1.17%)
Apr 22, 2003 5.036 5.293 5.005 5.251 48,602,020 +0.21(+4.10%)
Apr 21, 2003 5.018 5.071 4.944 5.045 21,762,302 +0.00(+0.10%)
Apr 17, 2003 4.906 5.045 4.906 5.040 32,202,500 +0.12(+2.39%)
Apr 16, 2003 4.988 5.036 4.896 4.922 33,424,594 -0.05(-1.06%)
Apr 15, 2003 4.879 4.988 4.876 4.975 32,984,448 +0.08(+1.66%)
Apr 14, 2003 4.752 4.916 4.739 4.894 34,657,168 +0.16(+3.28%)
Apr 11, 2003 4.997 5.045 4.734 4.739 37,606,800 -0.18(-3.67%)
Apr 10, 2003 4.815 4.926 4.790 4.919 26,076,714 +0.11(+2.27%)
Apr 09, 2003 4.945 4.977 4.806 4.810 27,510,418 -0.09(-1.92%)
Apr 08, 2003 4.886 4.950 4.845 4.904 25,980,382 +0.01(+0.30%)
Apr 07, 2003 5.083 5.124 4.879 4.889 37,253,312 -0.05(-1.07%)
Apr 04, 2003 4.841 4.960 4.732 4.942 39,769,648 +0.11(+2.19%)
Apr 03, 2003 4.934 4.959 4.785 4.836 25,157,724 -0.06(-1.32%)
Apr 02, 2003 4.899 4.934 4.821 4.901 47,969,608 +0.06(+1.30%)
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.