Comcast Corp (NQ: CMCSA )

40.42 +0.60 (+1.52%)
Streaming Delayed Price Updated: 1:41 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 5.937 6.021 5.930 5.963 43,252,128 -0.01(-0.23%)
Jul 28, 2006 5.941 5.984 5.903 5.977 48,617,220 +0.08(+1.29%)
Jul 27, 2006 5.823 5.955 5.804 5.901 129,478,512 +0.26(+4.61%)
Jul 26, 2006 5.627 5.694 5.597 5.641 35,159,060 -0.01(-0.21%)
Jul 25, 2006 5.667 5.707 5.599 5.653 35,476,968 -0.03(-0.49%)
Jul 24, 2006 5.585 5.682 5.585 5.681 23,980,460 +0.10(+1.71%)
Jul 21, 2006 5.623 5.686 5.580 5.585 33,732,864 -0.05(-0.89%)
Jul 20, 2006 5.620 5.693 5.568 5.635 39,739,432 -0.02(-0.43%)
Jul 19, 2006 5.559 5.677 5.544 5.660 58,538,216 +0.11(+2.06%)
Jul 18, 2006 5.497 5.561 5.485 5.545 32,910,920 +0.02(+0.41%)
Jul 17, 2006 5.377 5.549 5.377 5.523 35,003,196 +0.14(+2.54%)
Jul 14, 2006 5.446 5.486 5.377 5.386 27,717,790 -0.08(-1.43%)
Jul 13, 2006 5.563 5.637 5.453 5.464 32,194,028 -0.10(-1.75%)
Jul 12, 2006 5.604 5.658 5.533 5.561 28,310,064 -0.06(-1.05%)
Jul 11, 2006 5.512 5.630 5.512 5.620 31,511,798 +0.09(+1.69%)
Jul 10, 2006 5.578 5.622 5.504 5.526 25,515,470 -0.05(-0.93%)
Jul 07, 2006 5.575 5.651 5.564 5.578 27,098,482 -0.02(-0.37%)
Jul 06, 2006 5.616 5.668 5.563 5.599 24,486,778 -0.01(-0.12%)
Jul 05, 2006 5.632 5.649 5.559 5.606 29,376,732 -0.07(-1.31%)
Jul 03, 2006 5.705 5.740 5.670 5.681 11,108,375 +0.00(+0.03%)
Jun 30, 2006 5.703 5.729 5.668 5.679 71,489,424 +0.02(+0.35%)
Jun 29, 2006 5.521 5.698 5.469 5.659 59,246,576 +0.15(+2.66%)
Jun 28, 2006 5.361 5.516 5.339 5.512 48,518,480 +0.14(+2.68%)
Jun 27, 2006 5.467 5.495 5.365 5.368 28,842,410 -0.11(-1.99%)
Jun 26, 2006 5.474 5.511 5.439 5.478 23,044,926 +0.00(+0.06%)
Jun 23, 2006 5.518 5.544 5.460 5.474 25,619,488 -0.06(-1.13%)
Jun 22, 2006 5.632 5.663 5.504 5.537 36,523,404 -0.08(-1.48%)
Jun 21, 2006 5.616 5.660 5.590 5.620 32,561,810 +0.02(+0.43%)
Jun 20, 2006 5.583 5.635 5.582 5.596 33,640,520 -0.01(-0.19%)
Jun 19, 2006 5.714 5.743 5.592 5.606 42,261,484 -0.08(-1.43%)
Jun 16, 2006 5.618 5.720 5.564 5.688 77,191,392 +0.04(+0.68%)
Jun 15, 2006 5.615 5.661 5.564 5.649 66,847,092 +0.05(+0.84%)
Jun 14, 2006 5.604 5.642 5.554 5.603 48,801,136 -0.02(-0.31%)
Jun 13, 2006 5.637 5.688 5.596 5.620 54,520,716 -0.01(-0.22%)
Jun 12, 2006 5.691 5.693 5.632 5.632 44,740,188 -0.04(-0.64%)
Jun 09, 2006 5.703 5.712 5.653 5.668 33,803,956 -0.03(-0.61%)
Jun 08, 2006 5.655 5.778 5.635 5.703 80,120,168 -0.05(-0.81%)
Jun 07, 2006 5.771 5.786 5.714 5.750 49,830,632 -0.00(-0.06%)
Jun 06, 2006 5.682 5.764 5.644 5.753 54,510,516 +0.10(+1.72%)
Jun 05, 2006 5.779 5.816 5.648 5.656 59,426,232 -0.16(-2.71%)
Jun 02, 2006 5.726 5.819 5.667 5.814 79,984,568 +0.03(+0.57%)
Jun 01, 2006 5.596 5.785 5.564 5.781 57,051,924 +0.21(+3.73%)
May 31, 2006 5.538 5.585 5.519 5.573 46,906,888 +0.03(+0.56%)
May 30, 2006 5.608 5.625 5.514 5.542 36,234,380 -0.06(-1.02%)
May 26, 2006 5.566 5.620 5.537 5.599 44,455,604 +0.07(+1.32%)
May 25, 2006 5.459 5.533 5.410 5.526 29,988,776 +0.13(+2.35%)
May 24, 2006 5.382 5.426 5.325 5.400 49,334,620 +0.00(+0.06%)
May 23, 2006 5.434 5.512 5.384 5.396 40,674,700 -0.04(-0.70%)
May 22, 2006 5.497 5.531 5.361 5.434 58,785,504 -0.04(-0.73%)
May 19, 2006 5.441 5.497 5.408 5.474 54,376,584 +0.01(+0.22%)
May 18, 2006 5.516 5.542 5.460 5.462 44,950,048 -0.05(-0.88%)
May 17, 2006 5.563 5.585 5.497 5.511 52,477,448 -0.08(-1.40%)
May 16, 2006 5.526 5.601 5.526 5.589 41,465,700 +0.00(+0.03%)
May 15, 2006 5.570 5.606 5.514 5.587 43,772,172 +0.02(+0.44%)
May 12, 2006 5.523 5.597 5.464 5.563 48,003,968 +0.03(+0.47%)
May 11, 2006 5.554 5.575 5.518 5.537 48,409,508 -0.06(-1.08%)
May 10, 2006 5.472 5.604 5.441 5.597 65,408,380 +0.12(+2.22%)
May 09, 2006 5.387 5.514 5.368 5.476 40,994,896 +0.09(+1.64%)
May 08, 2006 5.316 5.427 5.313 5.387 32,049,694 +0.05(+0.91%)
May 05, 2006 5.306 5.346 5.264 5.339 30,505,520 +0.07(+1.25%)
May 04, 2006 5.217 5.297 5.205 5.273 30,700,014 +0.07(+1.43%)
May 03, 2006 5.217 5.269 5.157 5.198 46,685,132 -0.03(-0.63%)
May 02, 2006 5.242 5.332 5.193 5.231 58,147,424 +0.00(+0.07%)
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.