Comcast Corp (NQ: CMCSA )

38.58 +0.71 (+1.87%)
Streaming Delayed Price Updated: 2:50 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 5.091 5.137 5.043 5.119 103,013,016 +0.08(+1.64%)
Apr 27, 2006 4.939 5.129 4.936 5.036 235,856,640 +0.21(+4.28%)
Apr 26, 2006 4.795 4.830 4.729 4.830 40,553,680 +0.06(+1.28%)
Apr 25, 2006 4.722 4.798 4.711 4.768 41,534,856 +0.06(+1.37%)
Apr 24, 2006 4.737 4.747 4.687 4.704 25,641,560 -0.05(-0.98%)
Apr 21, 2006 4.768 4.768 4.712 4.750 31,647,936 +0.02(+0.49%)
Apr 20, 2006 4.747 4.798 4.721 4.727 34,114,756 -0.03(-0.56%)
Apr 19, 2006 4.803 4.838 4.722 4.754 35,372,928 -0.01(-0.31%)
Apr 18, 2006 4.661 4.805 4.656 4.768 86,082,608 +0.12(+2.67%)
Apr 17, 2006 4.606 4.666 4.573 4.644 48,452,904 +0.02(+0.54%)
Apr 13, 2006 4.505 4.633 4.502 4.620 49,372,032 +0.10(+2.31%)
Apr 12, 2006 4.562 4.562 4.476 4.515 35,952,728 -0.05(-1.02%)
Apr 11, 2006 4.583 4.616 4.542 4.562 35,974,840 -0.01(-0.33%)
Apr 10, 2006 4.548 4.585 4.520 4.577 93,797,944 +0.02(+0.55%)
Apr 07, 2006 4.532 4.615 4.507 4.552 45,529,936 +0.02(+0.44%)
Apr 06, 2006 4.454 4.545 4.441 4.532 38,032,724 +0.06(+1.33%)
Apr 05, 2006 4.362 4.477 4.343 4.472 39,238,344 +0.09(+2.08%)
Apr 04, 2006 4.353 4.398 4.335 4.381 30,534,592 +0.02(+0.42%)
Apr 03, 2006 4.342 4.416 4.330 4.363 30,425,756 +0.04(+0.84%)
Mar 31, 2006 4.388 4.492 4.325 4.327 45,558,068 -0.06(-1.39%)
Mar 30, 2006 4.383 4.413 4.357 4.388 45,682,148 +0.00(+0.11%)
Mar 29, 2006 4.330 4.421 4.312 4.383 39,495,400 +0.06(+1.42%)
Mar 28, 2006 4.419 4.444 4.315 4.322 45,381,032 -0.10(-2.21%)
Mar 27, 2006 4.388 4.428 4.367 4.419 20,696,498 +0.03(+0.60%)
Mar 24, 2006 4.385 4.415 4.365 4.393 19,017,590 +0.01(+0.26%)
Mar 23, 2006 4.390 4.390 4.345 4.381 26,439,070 -0.02(-0.38%)
Mar 22, 2006 4.415 4.419 4.367 4.398 28,146,052 -0.02(-0.49%)
Mar 21, 2006 4.456 4.496 4.411 4.419 40,397,176 -0.03(-0.67%)
Mar 20, 2006 4.439 4.482 4.428 4.449 39,376,360 +0.00(+0.00%)
Mar 17, 2006 4.504 4.529 4.438 4.449 60,646,016 -0.04(-0.99%)
Mar 16, 2006 4.492 4.509 4.469 4.494 35,504,856 +0.01(+0.33%)
Mar 15, 2006 4.396 4.479 4.367 4.479 36,610,052 +0.07(+1.54%)
Mar 14, 2006 4.310 4.426 4.304 4.411 40,850,328 +0.09(+2.18%)
Mar 13, 2006 4.348 4.372 4.300 4.317 34,542,440 -0.02(-0.57%)
Mar 10, 2006 4.372 4.383 4.315 4.342 49,802,160 -0.01(-0.34%)
Mar 09, 2006 4.411 4.416 4.345 4.357 45,478,452 -0.06(-1.42%)
Mar 08, 2006 4.436 4.464 4.385 4.419 32,826,344 -0.01(-0.15%)
Mar 07, 2006 4.471 4.476 4.381 4.426 50,583,196 -0.05(-1.15%)
Mar 06, 2006 4.484 4.519 4.451 4.477 42,316,128 -0.02(-0.37%)
Mar 03, 2006 4.479 4.552 4.461 4.494 57,942,576 -0.03(-0.77%)
Mar 02, 2006 4.502 4.534 4.469 4.529 49,191,888 +0.00(+0.04%)
Mar 01, 2006 4.429 4.553 4.408 4.527 49,373,092 +0.09(+2.01%)
Feb 28, 2006 4.439 4.466 4.398 4.438 43,223,512 -0.00(-0.04%)
Feb 27, 2006 4.401 4.466 4.393 4.439 30,231,966 +0.06(+1.32%)
Feb 24, 2006 4.375 4.395 4.342 4.381 25,345,300 -0.01(-0.23%)
Feb 23, 2006 4.367 4.431 4.345 4.391 26,721,348 +0.00(+0.11%)
Feb 22, 2006 4.355 4.448 4.350 4.386 34,664,188 +0.04(+1.03%)
Feb 21, 2006 4.352 4.363 4.300 4.342 37,791,428 -0.01(-0.23%)
Feb 17, 2006 4.385 4.396 4.350 4.352 26,397,944 -0.03(-0.75%)
Feb 16, 2006 4.390 4.400 4.362 4.385 24,513,224 -0.00(-0.11%)
Feb 15, 2006 4.385 4.418 4.365 4.390 23,339,876 -0.00(-0.04%)
Feb 14, 2006 4.353 4.411 4.333 4.391 38,819,308 +0.06(+1.34%)
Feb 13, 2006 4.385 4.385 4.320 4.333 47,935,108 -0.06(-1.32%)
Feb 10, 2006 4.358 4.416 4.325 4.391 47,587,436 -0.01(-0.23%)
Feb 09, 2006 4.476 4.491 4.395 4.401 40,374,424 -0.07(-1.52%)
Feb 08, 2006 4.444 4.477 4.419 4.469 31,489,184 +0.03(+0.67%)
Feb 07, 2006 4.448 4.472 4.419 4.439 42,265,008 -0.02(-0.37%)
Feb 06, 2006 4.494 4.634 4.444 4.456 61,459,756 -0.02(-0.52%)
Feb 03, 2006 4.434 4.514 4.426 4.479 67,879,744 +0.01(+0.22%)
Feb 02, 2006 4.548 4.565 4.451 4.469 85,832,176 -0.16(-3.47%)
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.