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 (%)
Nov 30, 2005 4.626 4.635 4.543 4.579 68,026,520 -0.06(-1.31%)
Nov 29, 2005 4.683 4.756 4.633 4.640 62,456,472 -0.06(-1.22%)
Nov 28, 2005 4.737 4.761 4.694 4.697 38,848,356 -0.05(-1.13%)
Nov 25, 2005 4.725 4.770 4.721 4.751 10,576,191 +0.03(+0.62%)
Nov 23, 2005 4.673 4.746 4.655 4.721 24,170,990 +0.02(+0.44%)
Nov 22, 2005 4.701 4.739 4.675 4.701 31,780,556 -0.01(-0.11%)
Nov 21, 2005 4.647 4.758 4.635 4.706 55,740,644 +0.04(+0.78%)
Nov 18, 2005 4.624 4.688 4.541 4.669 68,202,416 +0.10(+2.12%)
Nov 17, 2005 4.522 4.576 4.518 4.572 54,213,900 +0.05(+1.00%)
Nov 16, 2005 4.584 4.602 4.518 4.527 52,860,156 -0.06(-1.40%)
Nov 15, 2005 4.603 4.635 4.576 4.591 45,029,756 -0.02(-0.45%)
Nov 14, 2005 4.662 4.673 4.593 4.612 39,506,460 -0.06(-1.26%)
Nov 11, 2005 4.753 4.810 4.662 4.671 37,034,316 -0.07(-1.54%)
Nov 10, 2005 4.616 4.751 4.614 4.744 56,675,056 +0.13(+2.78%)
Nov 09, 2005 4.553 4.643 4.546 4.616 36,364,168 +0.04(+0.95%)
Nov 08, 2005 4.558 4.603 4.544 4.572 55,175,828 -0.02(-0.38%)
Nov 07, 2005 4.692 4.707 4.576 4.590 61,342,200 -0.12(-2.51%)
Nov 04, 2005 4.744 4.766 4.683 4.707 57,948,256 -0.04(-0.80%)
Nov 03, 2005 4.786 4.832 4.704 4.746 125,731,528 -0.25(-5.00%)
Nov 02, 2005 4.897 5.030 4.891 4.995 61,497,688 +0.12(+2.49%)
Nov 01, 2005 4.812 4.907 4.812 4.874 38,701,084 +0.05(+1.04%)
Oct 31, 2005 4.773 4.874 4.773 4.824 36,579,292 +0.04(+0.87%)
Oct 28, 2005 4.735 4.798 4.707 4.782 34,068,520 +0.10(+2.11%)
Oct 27, 2005 4.770 4.817 4.683 4.683 26,167,960 -0.11(-2.28%)
Oct 26, 2005 4.822 4.843 4.782 4.792 38,524,320 -0.04(-0.75%)
Oct 25, 2005 4.784 4.872 4.779 4.829 42,221,120 +0.02(+0.51%)
Oct 24, 2005 4.706 4.813 4.704 4.805 34,151,804 +0.11(+2.33%)
Oct 21, 2005 4.820 4.822 4.694 4.695 54,522,328 -0.07(-1.42%)
Oct 20, 2005 4.801 4.884 4.744 4.763 44,477,140 -0.04(-0.83%)
Oct 19, 2005 4.681 4.803 4.650 4.803 59,832,420 +0.16(+3.36%)
Oct 18, 2005 4.707 4.728 4.647 4.647 31,996,384 -0.06(-1.33%)
Oct 17, 2005 4.728 4.753 4.687 4.709 32,678,296 -0.03(-0.55%)
Oct 14, 2005 4.735 4.792 4.720 4.735 46,145,076 +0.02(+0.37%)
Oct 13, 2005 4.824 4.843 4.716 4.718 61,356,364 -0.12(-2.58%)
Oct 12, 2005 4.891 4.982 4.838 4.843 41,981,352 -0.07(-1.41%)
Oct 11, 2005 4.921 4.969 4.895 4.912 35,040,644 -0.01(-0.28%)
Oct 10, 2005 4.902 4.976 4.895 4.926 27,321,862 +0.02(+0.35%)
Oct 07, 2005 4.931 4.959 4.897 4.909 36,622,776 -0.02(-0.49%)
Oct 06, 2005 4.893 4.987 4.883 4.933 49,839,280 +0.04(+0.89%)
Oct 05, 2005 4.964 4.975 4.890 4.890 31,760,808 -0.08(-1.64%)
Oct 04, 2005 5.018 5.049 4.966 4.971 26,925,790 -0.05(-0.97%)
Oct 03, 2005 5.072 5.089 5.020 5.020 32,828,362 -0.08(-1.50%)
Sep 30, 2005 5.082 5.117 5.020 5.096 28,994,182 +0.02(+0.31%)
Sep 29, 2005 5.027 5.110 5.016 5.080 40,692,212 +0.05(+0.90%)
Sep 28, 2005 5.061 5.075 5.013 5.035 27,743,754 +0.00(+0.07%)
Sep 27, 2005 5.042 5.089 5.032 5.032 33,163,102 -0.01(-0.21%)
Sep 26, 2005 5.032 5.099 5.014 5.042 38,827,016 +0.01(+0.28%)
Sep 23, 2005 5.028 5.047 4.985 5.028 36,572,356 +0.03(+0.56%)
Sep 22, 2005 5.001 5.061 4.968 5.001 41,875,520 -0.04(-0.76%)
Sep 21, 2005 5.065 5.091 5.032 5.039 43,072,712 -0.05(-0.89%)
Sep 20, 2005 5.172 5.184 5.084 5.084 38,731,924 -0.08(-1.58%)
Sep 19, 2005 5.211 5.245 5.141 5.165 32,455,988 -0.08(-1.55%)
Sep 16, 2005 5.178 5.247 5.160 5.247 67,855,776 +0.09(+1.68%)
Sep 15, 2005 5.162 5.197 5.151 5.160 26,143,730 -0.01(-0.17%)
Sep 14, 2005 5.169 5.197 5.153 5.169 31,831,578 -0.01(-0.27%)
Sep 13, 2005 5.171 5.205 5.160 5.183 38,782,344 -0.02(-0.37%)
Sep 12, 2005 5.233 5.261 5.193 5.202 32,564,962 -0.05(-0.93%)
Sep 09, 2005 5.242 5.275 5.209 5.250 31,049,596 +0.02(+0.30%)
Sep 08, 2005 5.332 5.335 5.231 5.235 32,953,272 -0.06(-1.05%)
Sep 07, 2005 5.299 5.323 5.273 5.290 31,499,444 -0.03(-0.62%)
Sep 06, 2005 5.271 5.332 5.268 5.323 23,714,090 +0.06(+1.12%)
Sep 02, 2005 5.273 5.304 5.252 5.264 18,507,208 -0.00(-0.03%)
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.