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

Comcast Corp (NQ: CMCSA )

40.11 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 20, 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 (%)
Nov 30, 2004 5.226 5.290 5.211 5.211 27,183,236 -0.03(-0.63%)
Nov 29, 2004 5.313 5.344 5.209 5.243 25,083,910 -0.06(-1.05%)
Nov 26, 2004 5.337 5.367 5.295 5.299 6,666,570 -0.01(-0.10%)
Nov 24, 2004 5.358 5.389 5.290 5.304 23,609,538 -0.04(-0.68%)
Nov 23, 2004 5.344 5.374 5.261 5.341 34,992,480 +0.01(+0.23%)
Nov 22, 2004 5.294 5.377 5.275 5.328 32,945,812 +0.06(+1.22%)
Nov 19, 2004 5.283 5.313 5.259 5.264 30,250,742 -0.03(-0.56%)
Nov 18, 2004 5.200 5.315 5.174 5.294 64,707,440 +0.14(+2.69%)
Nov 17, 2004 5.157 5.188 5.122 5.155 24,661,508 +0.00(+0.00%)
Nov 16, 2004 5.197 5.212 5.129 5.155 26,506,392 -0.04(-0.83%)
Nov 15, 2004 5.164 5.198 5.119 5.198 25,144,252 +0.02(+0.47%)
Nov 12, 2004 5.124 5.223 5.106 5.174 40,201,976 +0.04(+0.74%)
Nov 11, 2004 5.117 5.179 5.093 5.136 32,270,506 +0.05(+1.06%)
Nov 10, 2004 5.164 5.174 5.080 5.082 27,968,848 -0.05(-1.01%)
Nov 09, 2004 5.148 5.169 5.119 5.134 20,786,094 +0.00(+0.00%)
Nov 08, 2004 5.124 5.174 5.105 5.134 19,907,468 -0.01(-0.20%)
Nov 05, 2004 5.141 5.190 5.113 5.145 27,125,966 +0.01(+0.17%)
Nov 04, 2004 5.056 5.186 5.042 5.136 32,626,032 +0.10(+1.93%)
Nov 03, 2004 5.129 5.158 5.001 5.039 31,516,026 -0.04(-0.82%)
Nov 02, 2004 5.113 5.157 5.073 5.080 21,151,612 -0.01(-0.17%)
Nov 01, 2004 5.145 5.146 5.044 5.089 26,547,902 -0.03(-0.54%)
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%)
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.