Comcast Corp (NQ: CMCSA )

40.48 +0.66 (+1.64%)
Streaming Delayed Price Updated: 1:54 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 3.776 3.806 3.618 3.750 340,158 -0.03(-0.87%)
Jul 30, 2002 3.660 3.837 3.526 3.783 127,950,496 +0.12(+3.36%)
Jul 29, 2002 3.353 3.724 3.341 3.660 1,294,879 +0.33(+10.01%)
Jul 26, 2002 3.334 3.370 3.252 3.327 839,999 +0.06(+1.70%)
Jul 25, 2002 3.386 3.447 3.065 3.271 1,628,111 -0.11(-3.18%)
Jul 24, 2002 3.316 3.386 2.973 3.379 1,537,404 +0.06(+1.88%)
Jul 23, 2002 3.792 3.891 3.316 3.316 976,294 -0.49(-12.81%)
Jul 22, 2002 3.891 3.969 3.714 3.804 1,253,638 -0.10(-2.53%)
Jul 19, 2002 4.147 4.147 3.877 3.903 454,687 -0.27(-6.56%)
Jul 17, 2002 4.052 4.224 4.043 4.177 799,834 -0.03(-0.70%)
Jul 12, 2002 4.054 4.241 4.031 4.206 747,563 +0.17(+4.21%)
Jul 11, 2002 3.910 4.057 3.781 4.036 668,386 +0.15(+3.74%)
Jul 10, 2002 4.074 4.118 3.868 3.891 1,907,534 -0.13(-3.28%)
Jul 09, 2002 4.116 4.116 4.022 4.022 756,018 -0.09(-2.28%)
Jul 08, 2002 4.185 4.185 4.116 4.116 697,213 -0.07(-1.66%)
Jul 05, 2002 3.963 4.185 3.963 4.185 172,189 +0.25(+6.49%)
Jul 04, 2002 3.967 4.015 3.847 3.930 461,990 +0.00(+0.00%)
Jul 03, 2002 3.967 4.015 3.847 3.930 461,990 -0.05(-1.31%)
Jul 02, 2002 4.135 4.137 3.963 3.982 582,292 -0.15(-3.57%)
Jul 01, 2002 4.267 4.388 4.106 4.130 915,524 -0.07(-1.61%)
Jun 28, 2002 4.019 4.355 4.007 4.198 939,738 +0.15(+3.64%)
Jun 27, 2002 4.184 4.196 3.731 4.050 1,445,929 -0.07(-1.81%)
Jun 26, 2002 4.224 4.307 3.993 4.125 1,584,679 -0.23(-5.22%)
Jun 25, 2002 4.480 4.593 4.345 4.352 833,657 +0.03(+0.72%)
Jun 21, 2002 4.394 4.475 4.293 4.321 615,346 -0.10(-2.24%)
Jun 20, 2002 4.701 4.734 4.244 4.420 2,160,053 -0.31(-6.46%)
Jun 19, 2002 4.839 4.839 4.711 4.725 932,435 -0.14(-2.89%)
Jun 18, 2002 4.810 4.909 4.794 4.865 1,194,563 +0.06(+1.15%)
Jun 17, 2002 4.657 4.839 4.649 4.810 526,561 +0.15(+3.12%)
Jun 14, 2002 4.544 4.666 4.392 4.664 932,435 +0.29(+6.71%)
Jun 12, 2002 4.326 4.404 4.211 4.371 1,469,758 +0.07(+1.57%)
Jun 11, 2002 4.414 4.518 4.262 4.303 1,163,046 -0.09(-2.13%)
Jun 10, 2002 4.619 4.631 4.369 4.397 1,706,903 -0.23(-4.88%)
Jun 07, 2002 4.650 4.753 4.595 4.623 1,010,459 -0.07(-1.44%)
Jun 06, 2002 4.706 4.761 4.617 4.690 1,254,137 -0.01(-0.22%)
Jun 05, 2002 4.862 4.890 4.694 4.701 1,503,966 -0.44(-8.63%)
May 31, 2002 5.152 5.199 5.103 5.145 1,406,340 -0.18(-3.45%)
May 28, 2002 5.445 5.445 5.247 5.328 766,011 -0.15(-2.66%)
May 27, 2002 5.549 5.550 5.439 5.474 534,248 +0.00(+0.00%)
May 24, 2002 5.549 5.550 5.439 5.474 534,248 -0.08(-1.47%)
May 23, 2002 5.464 5.557 5.407 5.556 1,184,954 +0.10(+1.84%)
May 22, 2002 5.455 5.557 5.420 5.455 1,229,539 -0.10(-1.75%)
May 21, 2002 5.633 5.731 5.481 5.552 959,724 -0.05(-0.87%)
May 20, 2002 5.464 5.616 5.412 5.601 869,017 +0.14(+2.48%)
May 17, 2002 5.375 5.465 5.354 5.465 470,061 +0.11(+1.97%)
May 16, 2002 5.542 5.559 5.334 5.360 1,773,011 -0.20(-3.59%)
May 15, 2002 5.434 5.629 5.382 5.559 2,047,822 +0.12(+2.20%)
May 14, 2002 5.413 5.467 5.403 5.439 435,854 +0.06(+1.06%)
May 13, 2002 5.264 5.387 5.256 5.382 505,421 +0.14(+2.71%)
May 10, 2002 5.342 5.354 5.186 5.240 310,171 -0.10(-1.92%)
May 09, 2002 5.412 5.439 5.328 5.342 511,187 -0.10(-1.75%)
May 08, 2002 5.243 5.450 5.237 5.438 1,336,389 +0.22(+4.15%)
May 07, 2002 5.342 5.360 5.221 5.221 780,617 -0.03(-0.50%)
May 06, 2002 5.342 5.452 5.247 5.247 347,837 -0.09(-1.75%)
May 03, 2002 5.249 5.394 5.131 5.341 1,022,374 +0.08(+1.62%)
May 02, 2002 5.386 5.433 5.247 5.256 2,364,912 -0.15(-2.73%)
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.