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

Comcast Corp (NQ: CMCSA )

40.27 +0.45 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Oct 29, 2004 5.134 5.148 5.084 5.117 23,255,936 -0.01(-0.14%)
Oct 28, 2004 5.099 5.169 5.068 5.124 28,880,914 +0.01(+0.24%)
Oct 27, 2004 5.067 5.134 4.957 5.112 71,763,744 +0.10(+1.90%)
Oct 26, 2004 4.874 5.016 4.864 5.016 37,944,684 +0.15(+3.14%)
Oct 25, 2004 4.801 4.897 4.798 4.864 20,100,412 +0.03(+0.72%)
Oct 22, 2004 4.864 4.909 4.827 4.829 22,561,412 -0.04(-0.78%)
Oct 21, 2004 4.874 4.902 4.812 4.867 26,252,722 -0.05(-1.06%)
Oct 20, 2004 4.931 4.957 4.867 4.919 22,394,220 -0.01(-0.28%)
Oct 19, 2004 4.983 4.997 4.900 4.933 30,118,524 -0.06(-1.15%)
Oct 18, 2004 4.968 4.999 4.916 4.990 23,771,734 +0.01(+0.24%)
Oct 15, 2004 5.016 5.028 4.969 4.978 24,716,470 -0.01(-0.17%)
Oct 14, 2004 5.087 5.105 4.978 4.987 26,648,218 -0.11(-2.11%)
Oct 13, 2004 5.105 5.126 5.065 5.094 20,461,702 +0.02(+0.38%)
Oct 12, 2004 5.049 5.110 5.020 5.075 19,317,874 +0.00(+0.03%)
Oct 11, 2004 5.075 5.087 5.021 5.073 11,678,510 +0.02(+0.38%)
Oct 08, 2004 5.103 5.188 5.023 5.054 24,403,992 -0.06(-1.12%)
Oct 07, 2004 5.146 5.198 5.105 5.112 24,877,896 -0.05(-1.01%)
Oct 06, 2004 5.063 5.179 5.046 5.164 24,921,328 +0.06(+1.22%)
Oct 05, 2004 5.030 5.119 5.027 5.101 25,207,286 +0.04(+0.86%)
Oct 04, 2004 5.044 5.105 5.027 5.058 35,732,744 +0.01(+0.17%)
Oct 01, 2004 4.930 5.060 4.895 5.049 37,831,300 +0.15(+3.08%)
Sep 30, 2004 4.846 4.931 4.845 4.898 27,897,744 +0.01(+0.18%)
Sep 29, 2004 4.789 4.890 4.765 4.890 22,608,688 +0.09(+1.84%)
Sep 28, 2004 4.827 4.864 4.801 4.801 21,413,356 -0.03(-0.68%)
Sep 27, 2004 4.865 4.874 4.824 4.834 18,702,142 -0.05(-0.96%)
Sep 24, 2004 4.853 4.904 4.841 4.881 16,915,294 +0.04(+0.75%)
Sep 23, 2004 4.841 4.893 4.838 4.845 18,441,168 +0.00(+0.00%)
Sep 22, 2004 4.857 4.872 4.831 4.845 27,615,246 -0.06(-1.17%)
Sep 21, 2004 4.909 4.935 4.822 4.902 18,945,052 -0.03(-0.56%)
Sep 20, 2004 4.919 4.945 4.871 4.930 26,682,042 +0.01(+0.21%)
Sep 17, 2004 4.961 4.983 4.914 4.919 28,239,816 -0.01(-0.28%)
Sep 16, 2004 4.860 4.940 4.851 4.933 16,893,386 +0.07(+1.43%)
Sep 15, 2004 4.855 4.888 4.796 4.864 20,216,870 -0.01(-0.11%)
Sep 14, 2004 4.881 4.893 4.846 4.869 16,994,470 -0.01(-0.18%)
Sep 13, 2004 4.858 4.888 4.766 4.877 21,316,500 +0.02(+0.43%)
Sep 10, 2004 4.843 4.858 4.799 4.857 19,252,150 +0.01(+0.14%)
Sep 09, 2004 4.907 4.917 4.831 4.850 19,376,678 -0.05(-0.99%)
Sep 08, 2004 4.839 4.926 4.831 4.898 19,756,418 +0.04(+0.75%)
Sep 07, 2004 4.838 4.886 4.813 4.862 20,317,186 +0.06(+1.30%)
Sep 03, 2004 4.843 4.867 4.798 4.799 11,751,921 -0.04(-0.75%)
Sep 02, 2004 4.820 4.857 4.779 4.836 18,941,978 -0.00(-0.07%)
Sep 01, 2004 4.877 4.893 4.791 4.839 24,920,944 -0.05(-0.96%)
Aug 31, 2004 4.857 4.890 4.832 4.886 20,475,924 +0.04(+0.90%)
Aug 30, 2004 4.877 4.893 4.832 4.843 12,785,825 -0.04(-0.89%)
Aug 27, 2004 4.924 4.943 4.865 4.886 20,626,974 -0.03(-0.56%)
Aug 26, 2004 4.871 4.933 4.860 4.914 16,781,156 +0.01(+0.14%)
Aug 25, 2004 4.836 4.910 4.822 4.907 21,028,620 +0.08(+1.58%)
Aug 24, 2004 4.825 4.855 4.796 4.831 15,229,146 +0.01(+0.11%)
Aug 23, 2004 4.815 4.853 4.794 4.825 13,884,685 -0.00(-0.07%)
Aug 20, 2004 4.784 4.857 4.768 4.829 16,911,834 +0.03(+0.54%)
Aug 19, 2004 4.805 4.871 4.775 4.803 22,757,048 -0.03(-0.61%)
Aug 18, 2004 4.753 4.857 4.701 4.832 32,852,798 +0.08(+1.60%)
Aug 17, 2004 4.633 4.810 4.626 4.756 63,821,124 +0.10(+2.08%)
Aug 16, 2004 4.588 4.701 4.553 4.659 25,829,550 +0.07(+1.44%)
Aug 13, 2004 4.629 4.661 4.569 4.593 33,099,936 -0.01(-0.11%)
Aug 12, 2004 4.654 4.687 4.586 4.598 26,486,022 -0.10(-2.14%)
Aug 11, 2004 4.675 4.758 4.666 4.699 24,959,380 -0.02(-0.37%)
Aug 10, 2004 4.695 4.749 4.654 4.716 39,694,248 +0.03(+0.63%)
Aug 09, 2004 4.694 4.770 4.662 4.687 21,887,260 -0.02(-0.33%)
Aug 06, 2004 4.735 4.862 4.694 4.702 26,404,540 -0.08(-1.67%)
Aug 05, 2004 4.853 4.898 4.772 4.782 35,935,680 -0.08(-1.68%)
Aug 04, 2004 4.933 4.956 4.841 4.864 27,144,800 -0.09(-1.86%)
Aug 03, 2004 4.952 5.016 4.947 4.956 25,459,804 -0.03(-0.63%)
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.