Comcast Corp (NQ: CMCSA )

40.27 +0.45 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 5.481 5.570 5.438 5.533 43,150,336 +0.08(+1.43%)
Apr 29, 2003 5.516 5.550 5.419 5.455 37,322,804 -0.04(-0.76%)
Apr 28, 2003 5.457 5.507 5.439 5.497 31,355,366 -0.01(-0.13%)
Apr 25, 2003 5.552 5.580 5.467 5.504 29,555,066 -0.04(-0.78%)
Apr 24, 2003 5.476 5.601 5.452 5.547 30,791,140 -0.02(-0.44%)
Apr 23, 2003 5.514 5.580 5.448 5.571 33,906,688 +0.06(+1.17%)
Apr 22, 2003 5.282 5.550 5.249 5.507 46,345,448 +0.22(+4.10%)
Apr 21, 2003 5.263 5.318 5.184 5.290 20,751,888 +0.01(+0.10%)
Apr 17, 2003 5.145 5.290 5.145 5.285 30,707,350 +0.12(+2.39%)
Apr 16, 2003 5.231 5.282 5.134 5.162 31,872,704 -0.06(-1.06%)
Apr 15, 2003 5.117 5.231 5.113 5.217 31,452,992 +0.08(+1.66%)
Apr 14, 2003 4.983 5.155 4.969 5.132 33,048,050 +0.16(+3.28%)
Apr 11, 2003 5.240 5.290 4.964 4.969 35,860,732 -0.19(-3.67%)
Apr 10, 2003 5.049 5.165 5.023 5.158 24,865,982 +0.11(+2.27%)
Apr 09, 2003 5.186 5.219 5.041 5.044 26,233,120 -0.10(-1.92%)
Apr 08, 2003 5.124 5.191 5.080 5.143 24,774,122 +0.02(+0.30%)
Apr 07, 2003 5.330 5.374 5.117 5.127 35,523,656 -0.06(-1.07%)
Apr 04, 2003 5.077 5.202 4.962 5.183 37,923,160 +0.11(+2.19%)
Apr 03, 2003 5.174 5.200 5.018 5.072 23,989,662 -0.07(-1.32%)
Apr 02, 2003 5.138 5.174 5.056 5.139 45,742,400 +0.07(+1.30%)
Apr 01, 2003 5.009 5.103 4.961 5.073 30,328,764 +0.11(+2.31%)
Mar 31, 2003 4.990 5.084 4.888 4.959 36,850,400 -0.12(-2.32%)
Mar 28, 2003 5.088 5.152 5.046 5.077 25,547,322 -0.05(-1.01%)
Mar 27, 2003 5.004 5.178 4.969 5.129 28,395,740 +0.08(+1.65%)
Mar 26, 2003 5.105 5.169 4.995 5.046 32,509,588 -0.04(-0.75%)
Mar 25, 2003 4.988 5.235 4.978 5.084 37,148,240 +0.12(+2.41%)
Mar 24, 2003 5.204 5.226 4.952 4.964 37,219,904 -0.38(-7.08%)
Mar 21, 2003 5.292 5.358 5.146 5.342 45,138,160 +0.16(+3.15%)
Mar 20, 2003 5.106 5.216 5.013 5.179 32,125,598 -0.01(-0.17%)
Mar 19, 2003 5.089 5.207 5.080 5.188 50,672,260 +0.12(+2.36%)
Mar 18, 2003 5.122 5.138 4.943 5.068 49,225,696 -0.03(-0.54%)
Mar 17, 2003 4.950 5.200 4.867 5.096 72,402,536 +0.15(+3.05%)
Mar 14, 2003 4.897 4.964 4.841 4.945 37,202,472 +0.05(+0.92%)
Mar 13, 2003 4.720 4.917 4.647 4.900 42,571,888 +0.26(+5.65%)
Mar 12, 2003 4.612 4.706 4.548 4.638 54,135,284 -0.03(-0.56%)
Mar 11, 2003 4.779 4.836 4.649 4.664 42,199,836 -0.07(-1.57%)
Mar 10, 2003 4.857 4.891 4.727 4.739 30,062,794 -0.14(-2.91%)
Mar 07, 2003 4.683 4.930 4.678 4.881 27,257,312 +0.11(+2.33%)
Mar 06, 2003 4.886 4.931 4.770 4.770 28,884,758 -0.19(-3.85%)
Mar 05, 2003 4.883 4.987 4.848 4.961 44,440,600 +0.10(+2.00%)
Mar 04, 2003 4.912 4.985 4.855 4.864 26,618,238 -0.07(-1.41%)
Mar 03, 2003 5.025 5.065 4.877 4.933 36,313,880 -0.14(-2.67%)
Feb 28, 2003 4.902 5.098 4.895 5.068 45,685,132 +0.15(+3.00%)
Feb 27, 2003 4.661 4.978 4.624 4.921 54,997,960 +0.32(+7.06%)
Feb 26, 2003 4.707 4.711 4.531 4.596 33,533,484 -0.11(-2.29%)
Feb 25, 2003 4.354 4.766 4.312 4.704 49,413,720 +0.29(+6.48%)
Feb 24, 2003 4.675 4.742 4.413 4.418 42,378,172 -0.23(-4.89%)
Feb 21, 2003 4.565 4.694 4.456 4.645 29,219,912 +0.14(+3.04%)
Feb 20, 2003 4.584 4.666 4.487 4.508 25,933,326 -0.04(-0.92%)
Feb 19, 2003 4.647 4.649 4.470 4.550 22,548,728 -0.13(-2.82%)
Feb 18, 2003 4.544 4.690 4.527 4.681 25,242,646 +0.16(+3.57%)
Feb 14, 2003 4.321 4.520 4.232 4.520 32,422,326 +0.21(+4.95%)
Feb 13, 2003 4.262 4.381 4.220 4.307 29,357,894 +0.06(+1.31%)
Feb 12, 2003 4.361 4.395 4.241 4.251 34,302,572 -0.14(-3.08%)
Feb 11, 2003 4.440 4.638 4.361 4.387 32,802,064 -0.03(-0.59%)
Feb 10, 2003 4.420 4.510 4.347 4.413 27,229,358 +0.02(+0.43%)
Feb 07, 2003 4.591 4.643 4.376 4.394 25,419,448 -0.19(-4.05%)
Feb 06, 2003 4.362 4.593 4.335 4.579 33,910,148 +0.17(+3.90%)
Feb 05, 2003 4.335 4.565 4.296 4.407 29,647,310 +0.07(+1.68%)
Feb 04, 2003 4.496 4.506 4.293 4.335 33,314,404 -0.18(-4.07%)
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.