Comcast Corp (NQ: CMCSA )

40.41 +0.59 (+1.49%)
Streaming Delayed Price Updated: 2:12 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 4.902 5.098 4.895 5.068 45,685,132 +0.15(+3.00%)
Feb 27, 2003 4.661 4.978 4.624 4.921 54,997,960 +0.32(+7.06%)
Feb 26, 2003 4.707 4.711 4.531 4.596 33,533,484 -0.11(-2.29%)
Feb 25, 2003 4.354 4.766 4.312 4.704 49,413,720 +0.29(+6.48%)
Feb 24, 2003 4.675 4.742 4.413 4.418 42,378,172 -0.23(-4.89%)
Feb 21, 2003 4.565 4.694 4.456 4.645 29,219,912 +0.14(+3.04%)
Feb 20, 2003 4.584 4.666 4.487 4.508 25,933,326 -0.04(-0.92%)
Feb 19, 2003 4.647 4.649 4.470 4.550 22,548,728 -0.13(-2.82%)
Feb 18, 2003 4.544 4.690 4.527 4.681 25,242,646 +0.16(+3.57%)
Feb 14, 2003 4.321 4.520 4.232 4.520 32,422,326 +0.21(+4.95%)
Feb 13, 2003 4.262 4.381 4.220 4.307 29,357,894 +0.06(+1.31%)
Feb 12, 2003 4.361 4.395 4.241 4.251 34,302,572 -0.14(-3.08%)
Feb 11, 2003 4.440 4.638 4.361 4.387 32,802,064 -0.03(-0.59%)
Feb 10, 2003 4.420 4.510 4.347 4.413 27,229,358 +0.02(+0.43%)
Feb 07, 2003 4.591 4.643 4.376 4.394 25,419,448 -0.19(-4.05%)
Feb 06, 2003 4.362 4.593 4.335 4.579 33,910,148 +0.17(+3.90%)
Feb 05, 2003 4.335 4.565 4.296 4.407 29,647,310 +0.07(+1.68%)
Feb 04, 2003 4.496 4.506 4.293 4.335 33,314,404 -0.18(-4.07%)
Feb 03, 2003 4.623 4.638 4.498 4.518 37,339,328 -0.10(-2.18%)
Jan 31, 2003 4.470 4.718 4.468 4.619 32,446,156 +0.08(+1.84%)
Jan 30, 2003 4.772 4.701 4.524 4.536 47,034,948 -0.24(-4.94%)
Jan 29, 2003 4.517 4.845 4.454 4.772 48,460,532 +0.18(+4.01%)
Jan 28, 2003 4.517 4.659 4.475 4.588 31,195,862 +0.11(+2.36%)
Jan 27, 2003 4.485 4.640 4.420 4.482 26,554,822 -0.05(-1.00%)
Jan 24, 2003 4.732 4.734 4.487 4.527 28,702,960 -0.20(-4.29%)
Jan 23, 2003 4.505 4.787 4.499 4.730 28,287,092 +0.21(+4.64%)
Jan 22, 2003 4.421 4.636 4.414 4.520 26,595,946 +0.01(+0.12%)
Jan 21, 2003 4.655 4.718 4.508 4.515 30,645,470 -0.16(-3.38%)
Jan 17, 2003 4.770 4.798 4.659 4.673 31,564,070 -0.17(-3.51%)
Jan 16, 2003 4.907 4.952 4.801 4.843 35,912,236 -0.08(-1.66%)
Jan 15, 2003 4.888 4.928 4.831 4.924 53,485,152 +0.00(+0.04%)
Jan 14, 2003 4.772 4.931 4.744 4.923 37,722,528 +0.15(+3.05%)
Jan 13, 2003 4.791 4.862 4.675 4.777 38,662,652 +0.01(+0.22%)
Jan 10, 2003 4.544 4.834 4.518 4.766 33,412,030 +0.14(+2.96%)
Jan 09, 2003 4.421 4.683 4.416 4.629 30,950,646 +0.23(+5.12%)
Jan 08, 2003 4.461 4.518 4.362 4.404 36,139,384 -0.09(-1.93%)
Jan 07, 2003 4.423 4.550 4.399 4.491 36,434,184 -0.01(-0.31%)
Jan 06, 2003 4.286 4.560 4.260 4.505 42,747,152 +0.25(+6.00%)
Jan 03, 2003 4.272 4.293 4.180 4.250 29,539,692 -0.05(-1.21%)
Jan 02, 2003 4.064 4.359 4.064 4.302 37,197,120 +0.21(+5.22%)
Dec 31, 2002 4.052 4.142 4.041 4.088 28,321,684 -0.03(-0.63%)
Dec 30, 2002 4.047 4.123 4.007 4.114 21,344,942 +0.07(+1.71%)
Dec 27, 2002 4.154 4.182 4.010 4.045 18,817,832 -0.14(-3.24%)
Dec 26, 2002 4.109 4.300 4.109 4.180 16,223,078 +0.02(+0.54%)
Dec 24, 2002 4.163 4.189 4.123 4.158 7,703,934 -0.04(-0.99%)
Dec 23, 2002 4.224 4.210 3.790 4.199 34,166,896 +0.17(+4.17%)
Dec 20, 2002 4.224 4.336 3.790 4.031 86,292,600 -0.10(-2.35%)
Dec 19, 2002 4.052 4.260 4.050 4.128 39,278,764 +0.03(+0.72%)
Dec 18, 2002 4.194 4.217 3.953 4.099 38,308,280 -0.10(-2.44%)
Dec 17, 2002 4.170 4.324 4.163 4.201 51,906,240 -0.03(-0.74%)
Dec 16, 2002 3.917 4.265 3.910 4.232 39,330,268 +0.27(+6.83%)
Dec 13, 2002 4.038 4.113 3.950 3.962 40,612,464 -0.13(-3.22%)
Dec 12, 2002 4.033 4.121 3.982 4.093 43,325,984 +0.03(+0.85%)
Dec 11, 2002 3.911 4.125 3.906 4.059 42,068,772 +0.02(+0.60%)
Dec 10, 2002 4.067 4.114 3.934 4.035 56,433,128 -0.01(-0.21%)
Dec 09, 2002 4.168 4.196 4.036 4.043 33,799,456 -0.23(-5.44%)
Dec 06, 2002 4.033 4.289 4.000 4.276 34,131,920 +0.15(+3.75%)
Dec 05, 2002 4.102 4.198 4.057 4.121 41,218,200 +0.08(+2.02%)
Dec 04, 2002 4.038 4.087 3.993 4.040 34,159,976 -0.04(-0.94%)
Dec 03, 2002 4.178 4.178 4.000 4.078 46,603,344 -0.12(-2.85%)
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.