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 (%)
Aug 31, 2005 5.323 5.354 5.283 5.332 28,185,380 -0.01(-0.13%)
Aug 30, 2005 5.339 5.375 5.328 5.339 24,288,206 -0.02(-0.39%)
Aug 29, 2005 5.354 5.389 5.339 5.360 17,137,710 -0.01(-0.13%)
Aug 26, 2005 5.361 5.412 5.332 5.367 18,805,918 -0.02(-0.42%)
Aug 25, 2005 5.401 5.408 5.349 5.389 20,229,438 +0.01(+0.10%)
Aug 24, 2005 5.429 5.478 5.380 5.384 24,710,962 -0.04(-0.80%)
Aug 23, 2005 5.393 5.493 5.377 5.427 23,231,268 -0.04(-0.67%)
Aug 22, 2005 5.461 5.505 5.417 5.464 22,113,360 +0.02(+0.41%)
Aug 19, 2005 5.455 5.462 5.407 5.441 30,432,582 -0.01(-0.25%)
Aug 18, 2005 5.472 5.505 5.445 5.455 22,068,244 -0.02(-0.44%)
Aug 17, 2005 5.486 5.518 5.462 5.479 32,201,336 +0.01(+0.22%)
Aug 16, 2005 5.552 5.580 5.464 5.467 32,367,026 -0.10(-1.81%)
Aug 15, 2005 5.536 5.604 5.530 5.568 18,346,884 +0.02(+0.34%)
Aug 12, 2005 5.521 5.552 5.516 5.549 25,898,456 +0.01(+0.09%)
Aug 11, 2005 5.524 5.576 5.519 5.544 27,790,740 +0.01(+0.09%)
Aug 10, 2005 5.524 5.564 5.512 5.538 40,355,088 +0.02(+0.41%)
Aug 09, 2005 5.507 5.524 5.483 5.516 28,130,818 +0.05(+0.86%)
Aug 08, 2005 5.462 5.502 5.438 5.469 30,911,260 +0.03(+0.57%)
Aug 05, 2005 5.436 5.476 5.422 5.438 33,912,456 +0.00(+0.06%)
Aug 04, 2005 5.339 5.472 5.339 5.434 33,147,224 +0.06(+1.10%)
Aug 03, 2005 5.377 5.389 5.353 5.375 30,076,600 -0.00(-0.03%)
Aug 02, 2005 5.403 5.415 5.346 5.377 46,952,488 +0.07(+1.27%)
Aug 01, 2005 5.308 5.341 5.302 5.309 39,503,460 -0.02(-0.39%)
Jul 29, 2005 5.407 5.424 5.325 5.330 33,383,996 -0.10(-1.76%)
Jul 28, 2005 5.391 5.439 5.365 5.426 24,979,724 +0.04(+0.81%)
Jul 27, 2005 5.353 5.398 5.308 5.382 27,485,046 +0.03(+0.58%)
Jul 26, 2005 5.294 5.368 5.290 5.351 31,948,110 +0.06(+1.11%)
Jul 25, 2005 5.254 5.328 5.254 5.292 26,647,626 +0.01(+0.23%)
Jul 22, 2005 5.207 5.287 5.205 5.280 36,049,032 +0.06(+1.20%)
Jul 21, 2005 5.230 5.235 5.184 5.217 41,314,644 -0.01(-0.27%)
Jul 20, 2005 5.204 5.283 5.157 5.231 55,144,752 +0.00(+0.00%)
Jul 19, 2005 5.273 5.283 5.221 5.231 26,685,282 -0.03(-0.63%)
Jul 18, 2005 5.283 5.308 5.252 5.264 18,478,976 -0.01(-0.26%)
Jul 15, 2005 5.327 5.351 5.254 5.278 30,007,482 -0.03(-0.59%)
Jul 14, 2005 5.365 5.400 5.294 5.309 33,196,536 -0.02(-0.46%)
Jul 13, 2005 5.316 5.358 5.311 5.334 24,331,654 -0.02(-0.36%)
Jul 12, 2005 5.339 5.377 5.325 5.353 27,361,048 +0.01(+0.10%)
Jul 11, 2005 5.278 5.370 5.252 5.348 22,696,182 +0.03(+0.52%)
Jul 08, 2005 5.217 5.346 5.200 5.320 33,723,680 +0.10(+1.93%)
Jul 07, 2005 5.193 5.261 5.157 5.219 31,819,770 +0.00(+0.03%)
Jul 06, 2005 5.261 5.283 5.211 5.217 35,526,076 -0.07(-1.25%)
Jul 05, 2005 5.285 5.337 5.271 5.283 29,804,126 +0.00(+0.03%)
Jul 01, 2005 5.332 5.403 5.250 5.282 37,285,136 -0.04(-0.72%)
Jun 30, 2005 5.330 5.393 5.301 5.320 39,456,072 -0.02(-0.32%)
Jun 29, 2005 5.401 5.417 5.332 5.337 32,820,486 -0.07(-1.38%)
Jun 28, 2005 5.436 5.446 5.408 5.412 21,875,488 +0.01(+0.16%)
Jun 27, 2005 5.385 5.462 5.377 5.403 39,225,852 +0.03(+0.48%)
Jun 24, 2005 5.438 5.469 5.356 5.377 67,425,416 -0.06(-1.08%)
Jun 23, 2005 5.570 5.575 5.436 5.436 32,936,446 -0.11(-1.91%)
Jun 22, 2005 5.618 5.632 5.538 5.542 28,627,324 -0.05(-0.90%)
Jun 21, 2005 5.530 5.637 5.523 5.592 28,788,908 +0.03(+0.56%)
Jun 20, 2005 5.516 5.611 5.507 5.561 38,347,456 +0.08(+1.55%)
Jun 17, 2005 5.511 5.575 5.457 5.476 46,369,528 +0.01(+0.19%)
Jun 16, 2005 5.505 5.518 5.434 5.465 27,199,158 -0.04(-0.66%)
Jun 15, 2005 5.524 5.545 5.474 5.502 24,682,492 -0.02(-0.31%)
Jun 14, 2005 5.492 5.552 5.486 5.519 23,222,116 +0.03(+0.47%)
Jun 13, 2005 5.514 5.559 5.490 5.493 22,794,706 -0.01(-0.19%)
Jun 10, 2005 5.519 5.545 5.479 5.504 24,607,990 -0.02(-0.38%)
Jun 09, 2005 5.481 5.559 5.481 5.524 47,991,176 +0.04(+0.66%)
Jun 08, 2005 5.519 5.530 5.472 5.488 27,331,390 -0.02(-0.32%)
Jun 07, 2005 5.507 5.583 5.483 5.505 34,502,500 -0.02(-0.28%)
Jun 06, 2005 5.493 5.559 5.486 5.521 21,610,578 +0.01(+0.19%)
Jun 03, 2005 5.549 5.557 5.497 5.511 16,174,961 -0.03(-0.47%)
Jun 02, 2005 5.524 5.549 5.491 5.537 26,106,026 +0.06(+1.11%)
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.