Comcast Corp (NQ: CMCSA )

39.82 +0.54 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 5.113 5.131 5.013 5.021 19,776,788 -0.07(-1.46%)
May 27, 2004 5.184 5.195 5.065 5.096 32,828,584 -0.05(-1.04%)
May 26, 2004 5.162 5.184 5.094 5.150 35,444,096 +0.02(+0.41%)
May 25, 2004 5.021 5.157 4.971 5.129 25,314,136 +0.14(+2.74%)
May 24, 2004 5.046 5.073 4.957 4.992 20,003,940 +0.03(+0.63%)
May 21, 2004 4.992 5.020 4.931 4.961 20,981,730 +0.02(+0.46%)
May 20, 2004 4.902 4.957 4.872 4.938 20,609,678 +0.06(+1.24%)
May 19, 2004 4.947 4.982 4.857 4.877 27,877,758 -0.00(-0.04%)
May 18, 2004 4.848 4.899 4.806 4.879 36,465,700 +0.09(+1.81%)
May 17, 2004 4.836 4.857 4.770 4.792 31,575,216 -0.12(-2.54%)
May 14, 2004 4.857 4.943 4.815 4.917 33,773,704 +0.07(+1.50%)
May 13, 2004 4.904 4.919 4.825 4.845 44,026,272 -0.06(-1.20%)
May 12, 2004 4.924 4.973 4.832 4.904 33,144,138 -0.04(-0.74%)
May 11, 2004 4.874 5.001 4.872 4.940 29,008,518 +0.07(+1.53%)
May 10, 2004 4.926 4.961 4.839 4.865 47,712,584 -0.12(-2.50%)
May 07, 2004 4.909 5.008 4.877 4.990 38,242,556 +0.05(+0.95%)
May 06, 2004 5.047 5.060 4.919 4.943 38,019,248 -0.13(-2.60%)
May 05, 2004 5.152 5.160 5.065 5.075 30,776,534 -0.07(-1.38%)
May 04, 2004 5.179 5.209 5.103 5.146 34,292,196 -0.05(-0.87%)
May 03, 2004 5.235 5.264 5.179 5.191 33,103,396 -0.04(-0.76%)
Apr 30, 2004 5.328 5.361 5.212 5.231 30,671,606 -0.07(-1.34%)
Apr 29, 2004 5.271 5.389 5.257 5.302 58,744,228 +0.06(+1.23%)
Apr 28, 2004 5.493 5.493 5.181 5.238 115,510,976 +0.04(+0.77%)
Apr 27, 2004 5.193 5.320 5.160 5.198 41,109,816 +0.02(+0.40%)
Apr 26, 2004 5.082 5.183 5.065 5.178 36,440,716 +0.16(+3.22%)
Apr 23, 2004 5.025 5.051 4.976 5.016 35,963,352 -0.03(-0.62%)
Apr 22, 2004 5.108 5.146 5.041 5.047 38,497,764 -0.06(-1.12%)
Apr 21, 2004 5.183 5.217 5.086 5.105 31,946,884 -0.10(-1.83%)
Apr 20, 2004 5.273 5.316 5.186 5.200 23,375,084 -0.12(-2.22%)
Apr 19, 2004 5.223 5.344 5.202 5.318 21,114,330 +0.07(+1.39%)
Apr 16, 2004 5.313 5.325 5.195 5.245 23,623,374 +0.01(+0.13%)
Apr 15, 2004 5.327 5.349 5.200 5.238 34,290,656 -0.08(-1.47%)
Apr 14, 2004 5.167 5.341 5.160 5.316 35,422,956 +0.11(+2.20%)
Apr 13, 2004 5.294 5.299 5.164 5.202 27,648,300 -0.06(-1.15%)
Apr 12, 2004 5.162 5.295 5.129 5.263 35,278,824 +0.19(+3.76%)
Apr 08, 2004 5.143 5.148 5.044 5.072 19,229,856 -0.01(-0.20%)
Apr 07, 2004 5.150 5.184 5.058 5.082 27,334,286 -0.09(-1.71%)
Apr 06, 2004 5.106 5.202 5.103 5.171 20,322,182 +0.01(+0.13%)
Apr 05, 2004 5.044 5.172 5.027 5.164 23,689,484 +0.12(+2.34%)
Apr 02, 2004 5.134 5.146 5.027 5.046 26,079,378 -0.01(-0.27%)
Apr 01, 2004 4.980 5.115 4.936 5.060 30,820,350 +0.07(+1.43%)
Mar 31, 2004 5.056 5.056 4.968 4.988 27,591,416 -0.03(-0.69%)
Mar 30, 2004 5.011 5.034 4.990 5.023 20,453,246 -0.01(-0.10%)
Mar 29, 2004 5.073 5.091 4.997 5.028 29,732,636 -0.04(-0.85%)
Mar 26, 2004 4.933 5.176 4.891 5.072 33,760,252 +0.13(+2.70%)
Mar 25, 2004 4.871 4.956 4.862 4.938 39,589,320 +0.08(+1.68%)
Mar 24, 2004 4.886 4.938 4.815 4.857 26,265,404 -0.03(-0.57%)
Mar 23, 2004 4.978 5.014 4.874 4.884 25,244,568 -0.07(-1.37%)
Mar 22, 2004 4.956 4.990 4.898 4.952 29,370,578 -0.02(-0.38%)
Mar 19, 2004 5.014 5.053 4.951 4.971 35,694,692 -0.05(-0.93%)
Mar 18, 2004 5.020 5.082 5.004 5.018 22,529,512 -0.02(-0.34%)
Mar 17, 2004 5.077 5.127 4.952 5.035 21,313,808 +0.01(+0.10%)
Mar 16, 2004 5.067 5.098 5.018 5.030 24,831,390 +0.00(+0.07%)
Mar 15, 2004 5.108 5.136 5.016 5.027 28,548,834 -0.09(-1.73%)
Mar 12, 2004 5.063 5.117 5.032 5.115 28,815,958 +0.08(+1.51%)
Mar 11, 2004 5.165 5.176 5.030 5.039 37,985,424 -0.13(-2.52%)
Mar 10, 2004 5.176 5.266 5.164 5.169 39,597,392 -0.01(-0.27%)
Mar 09, 2004 5.214 5.242 5.160 5.183 28,110,674 -0.02(-0.40%)
Mar 08, 2004 5.276 5.334 5.176 5.204 25,801,492 -0.08(-1.45%)
Mar 05, 2004 5.275 5.360 5.247 5.280 32,123,300 -0.05(-0.87%)
Mar 04, 2004 5.299 5.337 5.283 5.326 24,237,184 +0.05(+1.01%)
Mar 03, 2004 5.205 5.302 5.197 5.273 33,461,996 +0.08(+1.57%)
Mar 02, 2004 5.292 5.308 5.186 5.191 30,344,140 -0.06(-1.22%)
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.