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 (%)
Apr 29, 2005 5.342 5.342 5.228 5.309 36,130,600 +0.04(+0.69%)
Apr 28, 2005 5.314 5.319 5.240 5.273 50,490,984 -0.01(-0.13%)
Apr 27, 2005 5.210 5.298 5.172 5.280 34,429,288 +0.05(+0.98%)
Apr 26, 2005 5.326 5.359 5.218 5.228 37,080,660 -0.13(-2.41%)
Apr 25, 2005 5.308 5.374 5.242 5.357 36,226,116 +0.10(+1.82%)
Apr 22, 2005 5.306 5.359 5.218 5.261 35,444,204 -0.07(-1.36%)
Apr 21, 2005 5.293 5.364 5.271 5.334 38,414,172 +0.13(+2.41%)
Apr 20, 2005 5.238 5.270 5.185 5.208 41,410,968 -0.06(-1.16%)
Apr 19, 2005 5.311 5.329 5.242 5.270 37,554,248 -0.04(-0.84%)
Apr 18, 2005 5.337 5.410 5.283 5.314 40,892,672 -0.05(-0.99%)
Apr 15, 2005 5.458 5.483 5.354 5.367 46,550,448 -0.10(-1.82%)
Apr 14, 2005 5.544 5.569 5.450 5.466 31,660,454 -0.07(-1.25%)
Apr 13, 2005 5.544 5.590 5.524 5.536 24,975,608 -0.01(-0.18%)
Apr 12, 2005 5.443 5.592 5.422 5.546 38,872,932 +0.07(+1.24%)
Apr 11, 2005 5.466 5.526 5.453 5.478 26,221,902 +0.01(+0.15%)
Apr 08, 2005 5.533 5.584 5.458 5.470 39,449,736 -0.03(-0.63%)
Apr 07, 2005 5.457 5.546 5.427 5.504 36,108,344 +0.05(+0.85%)
Apr 06, 2005 5.538 5.543 5.425 5.458 33,493,620 -0.04(-0.81%)
Apr 05, 2005 5.519 5.521 5.465 5.503 30,989,906 +0.00(+0.09%)
Apr 04, 2005 5.529 5.547 5.457 5.498 45,288,008 -0.02(-0.45%)
Apr 01, 2005 5.607 5.629 5.518 5.523 57,746,324 -0.06(-1.15%)
Mar 31, 2005 5.695 5.705 5.571 5.587 45,967,588 -0.09(-1.52%)
Mar 30, 2005 5.676 5.706 5.624 5.673 49,351,888 +0.00(+0.00%)
Mar 29, 2005 5.605 5.673 5.582 5.673 55,144,756 +0.07(+1.27%)
Mar 28, 2005 5.508 5.668 5.506 5.602 35,262,004 +0.12(+2.20%)
Mar 24, 2005 5.546 5.584 5.475 5.481 28,327,374 -0.07(-1.22%)
Mar 23, 2005 5.581 5.615 5.526 5.549 30,697,212 -0.03(-0.50%)
Mar 22, 2005 5.632 5.683 5.562 5.577 36,637,368 -0.04(-0.76%)
Mar 21, 2005 5.579 5.675 5.541 5.620 34,830,716 +0.02(+0.44%)
Mar 18, 2005 5.541 5.614 5.539 5.595 61,610,632 +0.06(+1.01%)
Mar 17, 2005 5.556 5.600 5.501 5.539 25,711,484 -0.02(-0.36%)
Mar 16, 2005 5.557 5.614 5.536 5.559 32,373,956 -0.05(-0.88%)
Mar 15, 2005 5.624 5.665 5.592 5.609 34,178,304 -0.01(-0.24%)
Mar 14, 2005 5.513 5.624 5.500 5.622 29,600,766 +0.12(+2.16%)
Mar 11, 2005 5.554 5.587 5.490 5.503 29,628,836 -0.06(-1.07%)
Mar 10, 2005 5.569 5.638 5.524 5.562 34,678,744 -0.01(-0.12%)
Mar 09, 2005 5.546 5.624 5.536 5.569 41,011,404 +0.00(+0.06%)
Mar 08, 2005 5.524 5.605 5.519 5.566 38,711,276 +0.04(+0.66%)
Mar 07, 2005 5.440 5.551 5.428 5.529 34,827,464 +0.11(+1.95%)
Mar 04, 2005 5.432 5.460 5.404 5.423 26,846,924 +0.04(+0.83%)
Mar 03, 2005 5.428 5.445 5.364 5.379 30,502,362 -0.06(-1.06%)
Mar 02, 2005 5.410 5.476 5.405 5.437 23,735,424 -0.00(-0.03%)
Mar 01, 2005 5.369 5.447 5.364 5.438 27,020,688 +0.07(+1.29%)
Feb 28, 2005 5.420 5.457 5.354 5.369 27,887,260 -0.03(-0.49%)
Feb 25, 2005 5.432 5.437 5.377 5.395 23,652,638 -0.04(-0.82%)
Feb 24, 2005 5.463 5.485 5.418 5.440 33,114,670 +0.01(+0.18%)
Feb 23, 2005 5.377 5.463 5.377 5.430 24,770,544 +0.08(+1.48%)
Feb 22, 2005 5.410 5.425 5.347 5.351 31,465,452 -0.07(-1.28%)
Feb 18, 2005 5.407 5.448 5.357 5.420 28,824,636 +0.02(+0.40%)
Feb 17, 2005 5.448 5.488 5.394 5.399 31,319,122 -0.05(-0.91%)
Feb 16, 2005 5.382 5.458 5.367 5.448 46,215,652 +0.10(+1.79%)
Feb 15, 2005 5.294 5.397 5.270 5.352 55,958,092 +0.17(+3.35%)
Feb 14, 2005 5.210 5.220 5.134 5.179 34,132,776 -0.04(-0.70%)
Feb 11, 2005 5.253 5.278 5.190 5.215 32,283,814 -0.03(-0.51%)
Feb 10, 2005 5.232 5.326 5.208 5.242 26,439,368 +0.04(+0.86%)
Feb 09, 2005 5.227 5.251 5.175 5.197 23,581,038 -0.04(-0.76%)
Feb 08, 2005 5.237 5.299 5.217 5.237 22,342,950 -0.02(-0.44%)
Feb 07, 2005 5.308 5.324 5.238 5.260 22,500,070 -0.05(-1.03%)
Feb 04, 2005 5.303 5.323 5.275 5.314 28,961,202 +0.00(+0.06%)
Feb 03, 2005 5.185 5.318 5.170 5.311 49,209,812 +0.02(+0.47%)
Feb 02, 2005 5.233 5.352 5.227 5.286 33,472,520 +0.06(+1.14%)
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.