Comcast Corp (NQ: CMCSA )

40.27 +0.45 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 5.313 5.360 5.245 5.346 46,549,660 -0.01(-0.13%)
Sep 29, 2003 5.198 5.363 5.155 5.353 21,322,046 +0.17(+3.35%)
Sep 26, 2003 5.226 5.269 5.169 5.179 35,162,584 -0.08(-1.61%)
Sep 25, 2003 5.302 5.401 5.250 5.264 20,727,850 -0.04(-0.72%)
Sep 24, 2003 5.460 5.485 5.290 5.302 32,520,300 -0.18(-3.26%)
Sep 23, 2003 5.335 5.500 5.325 5.481 27,720,958 +0.18(+3.40%)
Sep 22, 2003 5.316 5.360 5.202 5.301 43,382,088 -0.11(-2.05%)
Sep 19, 2003 5.436 5.570 5.348 5.412 25,746,716 -0.05(-0.86%)
Sep 18, 2003 5.485 5.533 5.420 5.459 26,928,594 +0.01(+0.13%)
Sep 17, 2003 5.391 5.504 5.356 5.452 32,723,018 +0.04(+0.77%)
Sep 16, 2003 5.211 5.420 5.209 5.410 26,666,936 +0.21(+4.07%)
Sep 15, 2003 5.261 5.283 5.186 5.198 20,740,742 -0.08(-1.54%)
Sep 12, 2003 5.273 5.297 5.173 5.280 22,716,306 -0.02(-0.29%)
Sep 11, 2003 5.282 5.316 5.190 5.295 26,550,978 +0.03(+0.56%)
Sep 10, 2003 5.327 5.366 5.254 5.266 26,550,594 -0.10(-1.87%)
Sep 09, 2003 5.276 5.403 5.273 5.367 30,750,782 +0.06(+1.14%)
Sep 08, 2003 5.240 5.332 5.237 5.306 29,228,368 +0.10(+1.86%)
Sep 05, 2003 5.322 5.328 5.165 5.209 34,701,248 -0.11(-2.05%)
Sep 04, 2003 5.091 5.327 5.084 5.318 32,706,362 +0.17(+3.30%)
Sep 03, 2003 5.146 5.195 5.113 5.148 27,129,426 +0.02(+0.47%)
Sep 02, 2003 5.132 5.169 5.058 5.124 31,555,998 -0.04(-0.74%)
Aug 29, 2003 5.096 5.190 5.060 5.162 20,651,956 +0.07(+1.43%)
Aug 28, 2003 5.004 5.112 5.004 5.089 28,015,356 +0.01(+0.10%)
Aug 27, 2003 5.030 5.108 5.011 5.084 23,190,212 +0.03(+0.62%)
Aug 26, 2003 5.013 5.073 4.926 5.053 28,739,088 +0.04(+0.80%)
Aug 25, 2003 4.909 5.020 4.888 5.013 25,517,842 +0.07(+1.33%)
Aug 22, 2003 5.103 5.143 4.928 4.947 30,456,754 -0.14(-2.66%)
Aug 21, 2003 5.067 5.106 5.021 5.082 27,611,786 +0.03(+0.51%)
Aug 20, 2003 5.063 5.101 5.037 5.056 21,520,206 -0.03(-0.55%)
Aug 19, 2003 5.105 5.131 5.028 5.084 24,313,670 -0.02(-0.34%)
Aug 18, 2003 5.152 5.162 5.056 5.101 21,263,074 -0.01(-0.23%)
Aug 15, 2003 5.183 5.190 5.063 5.113 16,294,951 -0.05(-0.94%)
Aug 14, 2003 5.191 5.309 5.103 5.162 33,295,188 +0.00(+0.07%)
Aug 13, 2003 5.269 5.306 5.117 5.158 19,792,932 -0.07(-1.26%)
Aug 12, 2003 5.153 5.240 5.091 5.224 19,410,886 +0.08(+1.58%)
Aug 11, 2003 5.073 5.208 5.065 5.143 16,603,201 +0.06(+1.26%)
Aug 08, 2003 5.103 5.172 5.053 5.079 14,320,924 +0.00(+0.03%)
Aug 07, 2003 5.034 5.129 4.995 5.077 20,173,054 +0.05(+0.90%)
Aug 06, 2003 5.046 5.134 5.027 5.032 25,392,158 -0.03(-0.62%)
Aug 05, 2003 5.202 5.230 5.044 5.063 24,937,088 -0.18(-3.38%)
Aug 04, 2003 5.211 5.341 5.159 5.240 24,329,812 -0.03(-0.63%)
Aug 01, 2003 5.285 5.332 5.217 5.273 23,710,622 -0.01(-0.26%)
Jul 31, 2003 5.320 5.455 5.240 5.287 52,455,092 -0.06(-1.10%)
Jul 30, 2003 5.412 5.472 5.332 5.346 34,180,732 -0.02(-0.39%)
Jul 29, 2003 5.389 5.429 5.292 5.367 40,417,600 +0.13(+2.45%)
Jul 28, 2003 5.294 5.322 5.173 5.238 22,917,322 -0.04(-0.69%)
Jul 25, 2003 5.099 5.301 4.982 5.275 41,919,644 +0.17(+3.26%)
Jul 24, 2003 5.278 5.285 5.096 5.108 36,235,472 -0.15(-2.90%)
Jul 23, 2003 5.252 5.309 5.059 5.261 49,291,884 -0.02(-0.43%)
Jul 22, 2003 5.249 5.361 5.195 5.283 27,104,828 +0.02(+0.46%)
Jul 21, 2003 5.393 5.396 5.197 5.259 39,512,836 -0.14(-2.63%)
Jul 18, 2003 5.394 5.459 5.222 5.401 30,989,848 +0.06(+1.20%)
Jul 17, 2003 5.438 5.490 5.315 5.337 24,766,820 -0.16(-2.96%)
Jul 16, 2003 5.674 5.675 5.465 5.500 25,192,680 -0.11(-2.03%)
Jul 15, 2003 5.712 5.823 5.571 5.614 24,686,490 -0.06(-0.99%)
Jul 14, 2003 5.625 5.835 5.573 5.670 29,065,788 +0.12(+2.25%)
Jul 11, 2003 5.523 5.564 5.486 5.545 19,736,816 +0.04(+0.79%)
Jul 10, 2003 5.545 5.609 5.459 5.502 33,083,026 -0.12(-2.13%)
Jul 09, 2003 5.689 5.705 5.575 5.622 25,159,626 -0.09(-1.60%)
Jul 08, 2003 5.710 5.727 5.623 5.714 37,561,868 -0.00(-0.03%)
Jul 07, 2003 5.585 5.771 5.524 5.715 56,669,888 +0.33(+6.22%)
Jul 03, 2003 5.268 5.433 5.268 5.380 25,133,106 +0.08(+1.47%)
Jul 02, 2003 5.280 5.341 5.197 5.302 34,607,360 +0.02(+0.30%)
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.