Comcast Corp (NQ: CMCSA )

39.78 +0.50 (+1.29%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 5.819 5.915 5.770 5.875 26,076,780 +0.08(+1.38%)
Oct 30, 2003 5.831 5.849 5.604 5.795 36,344,228 -0.04(-0.62%)
Oct 29, 2003 5.830 5.918 5.764 5.831 24,192,652 +0.00(+0.00%)
Oct 28, 2003 5.686 5.852 5.663 5.831 24,963,808 +0.21(+3.73%)
Oct 27, 2003 5.622 5.672 5.575 5.622 14,674,911 +0.05(+0.81%)
Oct 24, 2003 5.486 5.589 5.434 5.576 19,185,272 +0.02(+0.31%)
Oct 23, 2003 5.533 5.568 5.446 5.559 20,858,736 +0.03(+0.50%)
Oct 22, 2003 5.635 5.644 5.492 5.531 15,180,333 -0.12(-2.09%)
Oct 21, 2003 5.589 5.681 5.557 5.649 16,820,006 +0.06(+1.12%)
Oct 20, 2003 5.613 5.630 5.524 5.587 23,431,864 -0.00(-0.06%)
Oct 17, 2003 5.738 5.830 5.573 5.590 34,754,040 -0.16(-2.75%)
Oct 16, 2003 5.615 5.778 5.604 5.748 18,640,308 +0.12(+2.13%)
Oct 15, 2003 5.642 5.653 5.580 5.629 24,830,468 +0.00(+0.06%)
Oct 14, 2003 5.559 5.634 5.535 5.625 13,887,952 +0.07(+1.19%)
Oct 13, 2003 5.599 5.648 5.530 5.559 16,524,417 -0.00(-0.06%)
Oct 10, 2003 5.431 5.596 5.412 5.563 13,921,964 +0.11(+2.04%)
Oct 09, 2003 5.512 5.575 5.420 5.452 27,328,542 +0.03(+0.48%)
Oct 08, 2003 5.623 5.635 5.419 5.426 27,025,306 -0.16(-2.95%)
Oct 07, 2003 5.500 5.627 5.467 5.590 38,274,112 -0.03(-0.62%)
Oct 06, 2003 5.597 5.715 5.571 5.625 24,046,104 +0.00(+0.00%)
Oct 03, 2003 5.585 5.696 5.550 5.625 31,037,016 +0.09(+1.57%)
Oct 02, 2003 5.500 5.544 5.429 5.538 29,846,324 +0.02(+0.44%)
Oct 01, 2003 5.354 5.526 5.334 5.514 33,229,706 +0.17(+3.15%)
Sep 30, 2003 5.313 5.360 5.245 5.346 46,549,660 -0.01(-0.13%)
Sep 29, 2003 5.198 5.363 5.155 5.353 21,322,046 +0.17(+3.35%)
Sep 26, 2003 5.226 5.269 5.169 5.179 35,162,584 -0.08(-1.61%)
Sep 25, 2003 5.302 5.401 5.250 5.264 20,727,850 -0.04(-0.72%)
Sep 24, 2003 5.460 5.485 5.290 5.302 32,520,300 -0.18(-3.26%)
Sep 23, 2003 5.335 5.500 5.325 5.481 27,720,958 +0.18(+3.40%)
Sep 22, 2003 5.316 5.360 5.202 5.301 43,382,088 -0.11(-2.05%)
Sep 19, 2003 5.436 5.570 5.348 5.412 25,746,716 -0.05(-0.86%)
Sep 18, 2003 5.485 5.533 5.420 5.459 26,928,594 +0.01(+0.13%)
Sep 17, 2003 5.391 5.504 5.356 5.452 32,723,018 +0.04(+0.77%)
Sep 16, 2003 5.211 5.420 5.209 5.410 26,666,936 +0.21(+4.07%)
Sep 15, 2003 5.261 5.283 5.186 5.198 20,740,742 -0.08(-1.54%)
Sep 12, 2003 5.273 5.297 5.173 5.280 22,716,306 -0.02(-0.29%)
Sep 11, 2003 5.282 5.316 5.190 5.295 26,550,978 +0.03(+0.56%)
Sep 10, 2003 5.327 5.366 5.254 5.266 26,550,594 -0.10(-1.87%)
Sep 09, 2003 5.276 5.403 5.273 5.367 30,750,782 +0.06(+1.14%)
Sep 08, 2003 5.240 5.332 5.237 5.306 29,228,368 +0.10(+1.86%)
Sep 05, 2003 5.322 5.328 5.165 5.209 34,701,248 -0.11(-2.05%)
Sep 04, 2003 5.091 5.327 5.084 5.318 32,706,362 +0.17(+3.30%)
Sep 03, 2003 5.146 5.195 5.113 5.148 27,129,426 +0.02(+0.47%)
Sep 02, 2003 5.132 5.169 5.058 5.124 31,555,998 -0.04(-0.74%)
Aug 29, 2003 5.096 5.190 5.060 5.162 20,651,956 +0.07(+1.43%)
Aug 28, 2003 5.004 5.112 5.004 5.089 28,015,356 +0.01(+0.10%)
Aug 27, 2003 5.030 5.108 5.011 5.084 23,190,212 +0.03(+0.62%)
Aug 26, 2003 5.013 5.073 4.926 5.053 28,739,088 +0.04(+0.80%)
Aug 25, 2003 4.909 5.020 4.888 5.013 25,517,842 +0.07(+1.33%)
Aug 22, 2003 5.103 5.143 4.928 4.947 30,456,754 -0.14(-2.66%)
Aug 21, 2003 5.067 5.106 5.021 5.082 27,611,786 +0.03(+0.51%)
Aug 20, 2003 5.063 5.101 5.037 5.056 21,520,206 -0.03(-0.55%)
Aug 19, 2003 5.105 5.131 5.028 5.084 24,313,670 -0.02(-0.34%)
Aug 18, 2003 5.152 5.162 5.056 5.101 21,263,074 -0.01(-0.23%)
Aug 15, 2003 5.183 5.190 5.063 5.113 16,294,951 -0.05(-0.94%)
Aug 14, 2003 5.191 5.309 5.103 5.162 33,295,188 +0.00(+0.07%)
Aug 13, 2003 5.269 5.306 5.117 5.158 19,792,932 -0.07(-1.26%)
Aug 12, 2003 5.153 5.240 5.091 5.224 19,410,886 +0.08(+1.58%)
Aug 11, 2003 5.073 5.208 5.065 5.143 16,603,201 +0.06(+1.26%)
Aug 08, 2003 5.103 5.172 5.053 5.079 14,320,924 +0.00(+0.03%)
Aug 07, 2003 5.034 5.129 4.995 5.077 20,173,054 +0.05(+0.90%)
Aug 06, 2003 5.046 5.134 5.027 5.032 25,392,158 -0.03(-0.62%)
Aug 05, 2003 5.202 5.230 5.044 5.063 24,937,088 -0.18(-3.38%)
Aug 04, 2003 5.211 5.341 5.159 5.240 24,329,812 -0.03(-0.63%)
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.