Skip to main content

Comcast Corp (NQ: CMCSA )

31.16 +0.90 (+2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 10.23 10.29 10.15 10.25 14,666,474 -0.01(-0.13%)
Aug 30, 2005 10.26 10.33 10.24 10.26 12,638,550 -0.04(-0.39%)
Aug 29, 2005 10.29 10.36 10.26 10.30 8,917,736 -0.01(-0.13%)
Aug 26, 2005 10.30 10.40 10.25 10.31 9,785,800 -0.04(-0.42%)
Aug 25, 2005 10.38 10.39 10.28 10.36 10,526,540 +0.01(+0.10%)
Aug 24, 2005 10.43 10.53 10.34 10.35 12,858,534 -0.08(-0.80%)
Aug 23, 2005 10.36 10.56 10.33 10.43 12,088,564 -0.07(-0.67%)
Aug 22, 2005 10.49 10.58 10.41 10.50 11,506,852 +0.04(+0.42%)
Aug 19, 2005 10.48 10.50 10.39 10.46 15,835,822 -0.03(-0.25%)
Aug 18, 2005 10.52 10.58 10.46 10.48 11,483,376 -0.05(-0.44%)
Aug 17, 2005 10.54 10.60 10.50 10.53 16,756,206 +0.02(+0.22%)
Aug 16, 2005 10.67 10.72 10.50 10.51 16,842,424 -0.19(-1.81%)
Aug 15, 2005 10.64 10.77 10.63 10.70 9,546,938 +0.04(+0.34%)
Aug 12, 2005 10.61 10.67 10.60 10.66 13,476,456 +0.01(+0.09%)
Aug 11, 2005 10.62 10.72 10.61 10.65 14,461,120 +0.01(+0.09%)
Aug 10, 2005 10.62 10.69 10.59 10.64 20,999,072 +0.04(+0.41%)
Aug 09, 2005 10.58 10.62 10.54 10.60 14,638,082 +0.09(+0.86%)
Aug 08, 2005 10.50 10.57 10.45 10.51 16,084,906 +0.06(+0.57%)
Aug 05, 2005 10.45 10.52 10.42 10.45 17,646,600 +0.01(+0.06%)
Aug 04, 2005 10.26 10.52 10.26 10.44 17,248,406 +0.11(+1.10%)
Aug 03, 2005 10.33 10.36 10.29 10.33 15,650,584 -0.00(-0.03%)
Aug 02, 2005 10.38 10.41 10.27 10.33 24,432,078 +0.13(+1.27%)
Aug 01, 2005 10.20 10.26 10.19 10.20 20,555,922 -0.04(-0.39%)
Jul 29, 2005 10.39 10.42 10.23 10.24 17,371,612 -0.18(-1.76%)
Jul 28, 2005 10.36 10.45 10.31 10.43 12,998,386 +0.08(+0.81%)
Jul 27, 2005 10.29 10.37 10.20 10.34 14,302,050 +0.06(+0.58%)
Jul 26, 2005 10.17 10.32 10.17 10.28 16,624,438 +0.11(+1.11%)
Jul 25, 2005 10.10 10.24 10.10 10.17 13,866,292 +0.02(+0.23%)
Jul 22, 2005 10.01 10.16 10.00 10.15 18,758,384 +0.12(+1.20%)
Jul 21, 2005 10.05 10.06 9.963 10.03 21,498,384 -0.03(-0.27%)
Jul 20, 2005 10.00 10.15 9.910 10.05 28,694,984 +0.00(+0.00%)
Jul 19, 2005 10.13 10.15 10.03 10.05 13,885,886 -0.06(-0.62%)
Jul 18, 2005 10.15 10.20 10.09 10.12 9,615,674 -0.03(-0.26%)
Jul 15, 2005 10.24 10.28 10.10 10.14 15,614,618 -0.06(-0.59%)
Jul 14, 2005 10.31 10.38 10.17 10.20 17,274,066 -0.05(-0.45%)
Jul 13, 2005 10.22 10.30 10.21 10.25 12,661,158 -0.04(-0.36%)
Jul 12, 2005 10.26 10.33 10.23 10.29 14,237,526 +0.01(+0.10%)
Jul 11, 2005 10.14 10.32 10.09 10.28 11,810,128 +0.05(+0.52%)
Jul 08, 2005 10.03 10.27 9.993 10.22 17,548,370 +0.19(+1.93%)
Jul 07, 2005 9.980 10.11 9.910 10.03 16,557,656 +0.00(+0.03%)
Jul 06, 2005 10.11 10.15 10.01 10.03 18,486,260 -0.13(-1.25%)
Jul 05, 2005 10.16 10.26 10.13 10.15 15,508,800 +0.00(+0.03%)
Jul 01, 2005 10.25 10.38 10.09 10.15 19,401,600 -0.07(-0.72%)
Jun 30, 2005 10.24 10.36 10.19 10.22 20,531,262 -0.03(-0.32%)
Jun 29, 2005 10.38 10.41 10.25 10.26 17,078,386 -0.14(-1.38%)
Jun 28, 2005 10.45 10.47 10.39 10.40 11,383,074 +0.02(+0.16%)
Jun 27, 2005 10.35 10.50 10.33 10.38 20,411,466 +0.05(+0.48%)
Jun 24, 2005 10.45 10.51 10.29 10.33 35,085,320 -0.11(-1.08%)
Jun 23, 2005 10.70 10.71 10.45 10.45 17,138,726 -0.20(-1.91%)
Jun 22, 2005 10.80 10.82 10.64 10.65 14,896,442 -0.10(-0.90%)
Jun 21, 2005 10.63 10.83 10.61 10.75 14,980,524 +0.06(+0.56%)
Jun 20, 2005 10.60 10.78 10.58 10.69 19,954,386 +0.16(+1.55%)
Jun 17, 2005 10.59 10.71 10.49 10.52 24,128,732 +0.02(+0.19%)
Jun 16, 2005 10.58 10.60 10.44 10.50 14,153,286 -0.07(-0.66%)
Jun 15, 2005 10.62 10.66 10.52 10.57 12,843,720 -0.03(-0.31%)
Jun 14, 2005 10.55 10.67 10.54 10.61 12,083,802 +0.05(+0.47%)
Jun 13, 2005 10.60 10.68 10.55 10.56 11,861,396 -0.02(-0.19%)
Jun 10, 2005 10.61 10.66 10.53 10.58 12,804,952 -0.04(-0.38%)
Jun 09, 2005 10.53 10.68 10.53 10.62 24,972,568 +0.07(+0.66%)
Jun 08, 2005 10.61 10.63 10.52 10.55 14,222,094 -0.03(-0.32%)
Jun 07, 2005 10.58 10.73 10.54 10.58 17,953,634 -0.03(-0.28%)
Jun 06, 2005 10.56 10.68 10.54 10.61 11,245,226 +0.02(+0.19%)
Jun 03, 2005 10.66 10.68 10.56 10.59 8,416,762 -0.05(-0.47%)
Jun 02, 2005 10.62 10.66 10.55 10.64 13,584,466 +0.12(+1.11%)
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.