Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	5.076	5.106	5.038	5.084	29,557,736	-0.01(-0.13%)
Aug 30, 2005	5.091	5.126	5.081	5.091	25,470,806	-0.02(-0.39%)
Aug 29, 2005	5.106	5.139	5.091	5.111	17,972,150	-0.01(-0.13%)
Aug 26, 2005	5.112	5.160	5.084	5.117	19,721,582	-0.02(-0.42%)
Aug 25, 2005	5.151	5.157	5.101	5.139	21,214,416	+0.00(+0.10%)
Aug 24, 2005	5.177	5.223	5.131	5.134	25,914,146	-0.04(-0.80%)
Aug 23, 2005	5.142	5.238	5.127	5.175	24,362,404	-0.03(-0.67%)
Aug 22, 2005	5.208	5.250	5.165	5.210	23,190,064	+0.02(+0.41%)
Aug 19, 2005	5.202	5.208	5.155	5.189	31,914,354	-0.01(-0.25%)
Aug 18, 2005	5.218	5.250	5.192	5.202	23,142,754	-0.02(-0.44%)
Aug 17, 2005	5.232	5.261	5.208	5.225	33,769,228	+0.01(+0.22%)
Aug 16, 2005	5.294	5.321	5.210	5.213	33,942,984	-0.10(-1.81%)
Aug 15, 2005	5.279	5.344	5.273	5.309	19,240,198	+0.02(+0.34%)
Aug 12, 2005	5.265	5.294	5.260	5.291	27,159,460	+0.00(+0.09%)
Aug 11, 2005	5.267	5.318	5.263	5.286	29,143,880	+0.00(+0.09%)
Aug 10, 2005	5.268	5.306	5.256	5.281	42,319,988	+0.02(+0.41%)
Aug 09, 2005	5.251	5.268	5.228	5.260	29,500,516	+0.04(+0.86%)
Aug 08, 2005	5.208	5.246	5.185	5.215	32,416,338	+0.03(+0.57%)
Aug 05, 2005	5.184	5.222	5.170	5.185	35,563,664	+0.00(+0.06%)
Aug 04, 2005	5.091	5.218	5.091	5.182	34,761,172	+0.06(+1.10%)
Aug 03, 2005	5.127	5.139	5.104	5.126	31,541,038	-0.00(-0.03%)
Aug 02, 2005	5.152	5.164	5.098	5.127	49,238,616	+0.06(+1.27%)

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.

Comcast Corp (NQ: CMCSA )

Historical Prices

Sections

Services

Contact Information

Follow Us