Comcast Corp (NQ: CMCSA )

39.78 +0.50 (+1.27%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 4.364 4.430 4.222 4.260 52,963,588 -0.12(-2.77%)
Aug 29, 2002 4.156 4.428 4.156 4.381 470,830 +0.19(+4.42%)
Aug 28, 2002 4.184 4.257 4.099 4.196 472,367 +0.01(+0.12%)
Aug 27, 2002 4.496 4.588 4.161 4.191 933,765 -0.30(-6.65%)
Aug 26, 2002 4.314 4.536 4.277 4.489 465,987 +0.18(+4.14%)
Aug 23, 2002 4.440 4.475 4.203 4.310 923,795 -0.16(-3.68%)
Aug 22, 2002 4.388 4.505 4.380 4.475 718,621 +0.12(+2.87%)
Aug 21, 2002 3.838 4.374 3.837 4.350 1,316,787 +0.58(+15.26%)
Aug 20, 2002 3.748 3.896 3.738 3.774 696,828 +0.17(+4.72%)
Aug 16, 2002 3.613 3.688 3.488 3.604 1,203,019 -0.04(-1.10%)
Aug 15, 2002 3.407 3.644 3.384 3.644 741,029 +0.23(+6.87%)
Aug 14, 2002 3.403 3.462 3.103 3.410 1,299,491 +0.06(+1.92%)
Aug 13, 2002 3.469 3.518 3.322 3.346 483,513 -0.12(-3.40%)
Aug 12, 2002 3.457 3.486 3.346 3.464 837,501 +0.15(+4.50%)
Aug 07, 2002 3.349 3.426 3.183 3.315 731,235 +0.00(+0.05%)
Aug 06, 2002 3.081 3.391 3.081 3.313 741,832 +0.27(+8.71%)
Aug 05, 2002 3.493 3.512 2.992 3.048 1,083,236 -0.46(-13.15%)
Aug 02, 2002 3.447 3.518 3.257 3.509 628,798 +0.07(+1.97%)
Aug 01, 2002 3.773 3.807 3.424 3.441 870,951 -0.31(-8.23%)
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%)
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.