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 (%)
Jan 31, 2005 5.641 5.684 5.531 5.583 31,089,150 -0.01(-0.22%)
Jan 28, 2005 5.708 5.719 5.554 5.596 35,045,336 -0.07(-1.31%)
Jan 27, 2005 5.752 5.760 5.649 5.670 34,259,712 -0.07(-1.30%)
Jan 26, 2005 5.748 5.792 5.663 5.745 25,017,662 -0.01(-0.09%)
Jan 25, 2005 5.743 5.802 5.741 5.750 29,943,764 +0.03(+0.45%)
Jan 24, 2005 5.719 5.800 5.700 5.724 30,394,096 +0.01(+0.15%)
Jan 21, 2005 5.693 5.786 5.674 5.715 36,412,456 +0.04(+0.64%)
Jan 20, 2005 5.752 5.767 5.663 5.679 29,533,750 -0.05(-0.85%)
Jan 19, 2005 5.786 5.807 5.724 5.727 22,293,674 -0.09(-1.61%)
Jan 18, 2005 5.792 5.838 5.743 5.821 26,811,722 -0.00(-0.03%)
Jan 14, 2005 5.760 5.837 5.752 5.823 36,069,788 +0.07(+1.24%)
Jan 13, 2005 5.750 5.802 5.724 5.752 37,670,380 -0.01(-0.12%)
Jan 12, 2005 5.769 5.793 5.701 5.759 32,814,326 -0.00(-0.06%)
Jan 11, 2005 5.774 5.811 5.675 5.762 39,451,616 -0.00(-0.03%)
Jan 10, 2005 5.649 5.793 5.649 5.764 43,741,908 +0.11(+2.03%)
Jan 07, 2005 5.603 5.665 5.590 5.649 26,736,274 +0.05(+0.90%)
Jan 06, 2005 5.582 5.689 5.570 5.599 28,680,130 -0.01(-0.15%)
Jan 05, 2005 5.573 5.674 5.518 5.608 39,541,616 +0.05(+0.94%)
Jan 04, 2005 5.729 5.733 5.547 5.556 38,187,764 -0.15(-2.56%)
Jan 03, 2005 5.771 5.802 5.658 5.701 35,909,684 -0.07(-1.23%)
Dec 31, 2004 5.741 5.781 5.729 5.773 15,118,837 +0.04(+0.67%)
Dec 30, 2004 5.712 5.781 5.666 5.734 17,925,368 +0.04(+0.70%)
Dec 29, 2004 5.696 5.724 5.641 5.694 18,939,288 -0.03(-0.52%)
Dec 28, 2004 5.623 5.750 5.602 5.724 30,880,694 +0.11(+1.88%)
Dec 27, 2004 5.596 5.637 5.550 5.618 38,001,184 +0.15(+2.66%)
Dec 23, 2004 5.478 5.524 5.464 5.472 16,745,411 -0.02(-0.35%)
Dec 22, 2004 5.478 5.507 5.420 5.492 25,203,826 +0.05(+0.89%)
Dec 21, 2004 5.400 5.486 5.387 5.443 25,122,728 +0.04(+0.80%)
Dec 20, 2004 5.332 5.436 5.325 5.400 23,782,496 +0.08(+1.57%)
Dec 17, 2004 5.351 5.457 5.316 5.316 53,734,212 -0.08(-1.51%)
Dec 16, 2004 5.394 5.429 5.370 5.398 23,278,228 -0.01(-0.10%)
Dec 15, 2004 5.379 5.434 5.360 5.403 32,291,262 +0.03(+0.58%)
Dec 14, 2004 5.284 5.377 5.276 5.372 19,278,670 +0.05(+0.88%)
Dec 13, 2004 5.332 5.377 5.295 5.325 24,259,476 -0.01(-0.16%)
Dec 10, 2004 5.264 5.367 5.254 5.334 22,688,632 +0.02(+0.42%)
Dec 09, 2004 5.152 5.351 5.117 5.311 40,008,648 +0.12(+2.41%)
Dec 08, 2004 5.107 5.204 5.101 5.186 33,078,798 +0.07(+1.36%)
Dec 07, 2004 5.110 5.190 5.099 5.117 26,996,824 +0.02(+0.34%)
Dec 06, 2004 5.129 5.139 5.080 5.099 20,947,138 -0.03(-0.61%)
Dec 03, 2004 5.172 5.202 5.117 5.131 28,253,654 -0.05(-1.00%)
Dec 02, 2004 5.224 5.233 5.153 5.183 31,941,886 -0.07(-1.26%)
Dec 01, 2004 5.224 5.283 5.221 5.249 28,624,168 +0.04(+0.73%)
Nov 30, 2004 5.226 5.290 5.211 5.211 27,183,236 -0.03(-0.63%)
Nov 29, 2004 5.313 5.344 5.209 5.243 25,083,910 -0.06(-1.05%)
Nov 26, 2004 5.337 5.367 5.295 5.299 6,666,570 -0.01(-0.10%)
Nov 24, 2004 5.358 5.389 5.290 5.304 23,609,538 -0.04(-0.68%)
Nov 23, 2004 5.344 5.374 5.261 5.341 34,992,480 +0.01(+0.23%)
Nov 22, 2004 5.294 5.377 5.275 5.328 32,945,812 +0.06(+1.22%)
Nov 19, 2004 5.283 5.313 5.259 5.264 30,250,742 -0.03(-0.56%)
Nov 18, 2004 5.200 5.315 5.174 5.294 64,707,440 +0.14(+2.69%)
Nov 17, 2004 5.157 5.188 5.122 5.155 24,661,508 +0.00(+0.00%)
Nov 16, 2004 5.197 5.212 5.129 5.155 26,506,392 -0.04(-0.83%)
Nov 15, 2004 5.164 5.198 5.119 5.198 25,144,252 +0.02(+0.47%)
Nov 12, 2004 5.124 5.223 5.106 5.174 40,201,976 +0.04(+0.74%)
Nov 11, 2004 5.117 5.179 5.093 5.136 32,270,506 +0.05(+1.06%)
Nov 10, 2004 5.164 5.174 5.080 5.082 27,968,848 -0.05(-1.01%)
Nov 09, 2004 5.148 5.169 5.119 5.134 20,786,094 +0.00(+0.00%)
Nov 08, 2004 5.124 5.174 5.105 5.134 19,907,468 -0.01(-0.20%)
Nov 05, 2004 5.141 5.190 5.113 5.145 27,125,966 +0.01(+0.17%)
Nov 04, 2004 5.056 5.186 5.042 5.136 32,626,032 +0.10(+1.93%)
Nov 03, 2004 5.129 5.158 5.001 5.039 31,516,026 -0.04(-0.82%)
Nov 02, 2004 5.113 5.157 5.073 5.080 21,151,612 -0.01(-0.17%)
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.