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

Comcast Corp (NQ: CMCSA )

40.21 -0.15 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 28, 2004 4.876 4.893 4.780 4.788 20,739,726 -0.07(-1.46%)
May 27, 2004 4.944 4.954 4.830 4.859 34,427,020 -0.05(-1.04%)
May 26, 2004 4.922 4.944 4.858 4.911 37,169,876 +0.02(+0.41%)
May 25, 2004 4.788 4.917 4.740 4.891 26,546,688 +0.13(+2.74%)
May 24, 2004 4.811 4.838 4.727 4.760 20,977,938 +0.03(+0.63%)
May 21, 2004 4.760 4.787 4.702 4.730 22,003,336 +0.02(+0.46%)
May 20, 2004 4.674 4.727 4.646 4.709 21,613,168 +0.06(+1.24%)
May 19, 2004 4.717 4.750 4.631 4.651 29,235,134 -0.00(-0.04%)
May 18, 2004 4.623 4.672 4.583 4.653 38,241,224 +0.08(+1.81%)
May 17, 2004 4.611 4.631 4.548 4.570 33,112,622 -0.12(-2.54%)
May 14, 2004 4.631 4.714 4.591 4.689 35,418,156 +0.07(+1.50%)
May 13, 2004 4.676 4.691 4.601 4.620 46,169,924 -0.06(-1.20%)
May 12, 2004 4.696 4.742 4.608 4.676 34,757,936 -0.03(-0.74%)
May 11, 2004 4.648 4.768 4.646 4.711 30,420,952 +0.07(+1.53%)
May 10, 2004 4.697 4.730 4.615 4.639 50,035,724 -0.12(-2.50%)
May 07, 2004 4.681 4.775 4.651 4.759 40,104,596 +0.04(+0.95%)
May 06, 2004 4.813 4.825 4.691 4.714 39,870,416 -0.13(-2.60%)
May 05, 2004 4.912 4.921 4.830 4.840 32,275,052 -0.07(-1.38%)
May 04, 2004 4.939 4.967 4.866 4.907 35,961,892 -0.04(-0.87%)
May 03, 2004 4.992 5.020 4.939 4.950 34,715,208 -0.04(-0.76%)
Apr 30, 2004 5.081 5.112 4.970 4.988 32,165,016 -0.07(-1.34%)
Apr 29, 2004 5.026 5.139 5.013 5.056 61,604,504 +0.06(+1.23%)
Apr 28, 2004 5.238 5.238 4.940 4.995 121,135,232 +0.04(+0.77%)
Apr 27, 2004 4.952 5.073 4.921 4.957 43,111,464 +0.02(+0.40%)
Apr 26, 2004 4.846 4.942 4.830 4.937 38,215,024 +0.15(+3.22%)
Apr 23, 2004 4.792 4.816 4.745 4.783 37,714,420 -0.03(-0.62%)
Apr 22, 2004 4.871 4.907 4.806 4.813 40,372,232 -0.05(-1.12%)
Apr 21, 2004 4.942 4.975 4.850 4.868 33,502,386 -0.09(-1.83%)
Apr 20, 2004 5.028 5.069 4.945 4.959 24,513,224 -0.11(-2.22%)
Apr 19, 2004 4.980 5.096 4.961 5.071 22,142,394 +0.07(+1.39%)
Apr 16, 2004 5.066 5.078 4.954 5.002 24,773,604 +0.01(+0.13%)
Apr 15, 2004 5.079 5.101 4.959 4.995 35,960,280 -0.07(-1.47%)
Apr 14, 2004 4.927 5.093 4.921 5.069 37,147,708 +0.11(+2.20%)
Apr 13, 2004 5.048 5.053 4.924 4.960 28,994,504 -0.06(-1.15%)
Apr 12, 2004 4.922 5.050 4.891 5.018 36,996,560 +0.18(+3.76%)
Apr 08, 2004 4.904 4.909 4.810 4.836 20,166,164 -0.01(-0.20%)
Apr 07, 2004 4.911 4.944 4.823 4.846 28,665,200 -0.08(-1.71%)
Apr 06, 2004 4.869 4.960 4.866 4.931 21,311,676 +0.01(+0.13%)
Apr 05, 2004 4.810 4.932 4.793 4.924 24,842,930 +0.11(+2.34%)
Apr 02, 2004 4.896 4.907 4.793 4.811 27,349,192 -0.01(-0.27%)
Apr 01, 2004 4.749 4.878 4.707 4.825 32,321,002 +0.07(+1.43%)
Mar 31, 2004 4.821 4.821 4.737 4.757 28,934,850 -0.03(-0.69%)
Mar 30, 2004 4.778 4.800 4.759 4.790 21,449,120 -0.00(-0.10%)
Mar 29, 2004 4.838 4.854 4.765 4.795 31,180,326 -0.04(-0.85%)
Mar 26, 2004 4.704 4.936 4.664 4.836 35,404,048 +0.13(+2.70%)
Mar 25, 2004 4.644 4.725 4.636 4.709 41,516,936 +0.08(+1.68%)
Mar 24, 2004 4.659 4.709 4.591 4.631 27,544,274 -0.03(-0.57%)
Mar 23, 2004 4.747 4.782 4.648 4.658 26,473,734 -0.06(-1.37%)
Mar 22, 2004 4.725 4.759 4.671 4.722 30,800,640 -0.02(-0.38%)
Mar 19, 2004 4.782 4.818 4.721 4.740 37,432,676 -0.04(-0.93%)
Mar 18, 2004 4.787 4.846 4.772 4.785 23,626,480 -0.02(-0.34%)
Mar 17, 2004 4.841 4.889 4.722 4.802 22,351,584 +0.00(+0.10%)
Mar 16, 2004 4.831 4.861 4.785 4.797 26,040,438 +0.00(+0.07%)
Mar 15, 2004 4.871 4.897 4.783 4.793 29,938,886 -0.08(-1.73%)
Mar 12, 2004 4.828 4.879 4.798 4.878 30,219,016 +0.07(+1.51%)
Mar 11, 2004 4.926 4.936 4.797 4.805 39,834,944 -0.12(-2.52%)
Mar 10, 2004 4.936 5.022 4.924 4.929 41,525,400 -0.01(-0.27%)
Mar 09, 2004 4.972 4.998 4.921 4.942 29,479,392 -0.02(-0.40%)
Mar 08, 2004 5.031 5.086 4.936 4.962 27,057,774 -0.07(-1.45%)
Mar 05, 2004 5.030 5.111 5.003 5.035 33,687,392 -0.04(-0.87%)
Mar 04, 2004 5.053 5.089 5.038 5.079 25,417,298 +0.05(+1.01%)
Mar 03, 2004 4.964 5.056 4.955 5.028 35,091,268 +0.08(+1.57%)
Mar 02, 2004 5.046 5.061 4.945 4.950 31,821,604 -0.06(-1.22%)
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.