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 (%)
Mar 31, 2005 5.972 5.982 5.842 5.859 43,833,332 -0.09(-1.52%)
Mar 30, 2005 5.953 5.984 5.897 5.949 47,060,500 +0.00(+0.00%)
Mar 29, 2005 5.878 5.949 5.854 5.949 52,584,408 +0.07(+1.27%)
Mar 28, 2005 5.776 5.944 5.774 5.875 33,624,804 +0.13(+2.20%)
Mar 24, 2005 5.816 5.856 5.741 5.748 27,012,146 -0.07(-1.22%)
Mar 23, 2005 5.852 5.889 5.795 5.819 29,271,954 -0.03(-0.50%)
Mar 22, 2005 5.906 5.960 5.833 5.849 34,936,308 -0.05(-0.77%)
Mar 21, 2005 5.851 5.951 5.811 5.894 33,213,540 +0.03(+0.44%)
Mar 18, 2005 5.811 5.887 5.809 5.868 58,750,076 +0.06(+1.01%)
Mar 17, 2005 5.826 5.873 5.769 5.809 24,517,710 -0.02(-0.36%)
Mar 16, 2005 5.828 5.887 5.805 5.830 30,870,846 -0.05(-0.88%)
Mar 15, 2005 5.897 5.941 5.864 5.882 32,591,418 -0.01(-0.24%)
Mar 14, 2005 5.781 5.897 5.767 5.896 28,226,414 +0.12(+2.16%)
Mar 11, 2005 5.825 5.859 5.757 5.771 28,253,180 -0.06(-1.07%)
Mar 10, 2005 5.840 5.913 5.793 5.833 33,068,624 -0.01(-0.12%)
Mar 09, 2005 5.816 5.898 5.805 5.840 39,107,260 +0.00(+0.06%)
Mar 08, 2005 5.793 5.878 5.788 5.837 36,913,928 +0.04(+0.66%)
Mar 07, 2005 5.705 5.821 5.693 5.799 33,210,438 +0.11(+1.95%)
Mar 04, 2005 5.696 5.726 5.667 5.688 25,600,430 +0.05(+0.83%)
Mar 03, 2005 5.693 5.710 5.625 5.641 29,086,150 -0.06(-1.06%)
Mar 02, 2005 5.674 5.743 5.668 5.701 22,633,398 -0.00(-0.03%)
Mar 01, 2005 5.630 5.712 5.625 5.703 25,766,128 +0.07(+1.29%)
Feb 28, 2005 5.684 5.722 5.615 5.630 26,592,464 -0.03(-0.49%)
Feb 25, 2005 5.696 5.701 5.639 5.658 22,554,456 -0.05(-0.82%)
Feb 24, 2005 5.729 5.752 5.682 5.705 31,577,168 +0.01(+0.18%)
Feb 23, 2005 5.639 5.729 5.639 5.694 23,620,458 +0.08(+1.48%)
Feb 22, 2005 5.674 5.689 5.608 5.611 30,004,522 -0.07(-1.28%)
Feb 18, 2005 5.670 5.714 5.618 5.684 27,486,320 +0.02(+0.40%)
Feb 17, 2005 5.714 5.755 5.656 5.661 29,864,988 -0.05(-0.91%)
Feb 16, 2005 5.644 5.724 5.629 5.714 44,069,876 +0.10(+1.79%)
Feb 15, 2005 5.552 5.660 5.526 5.613 53,359,976 +0.18(+3.35%)
Feb 14, 2005 5.464 5.474 5.384 5.431 32,548,004 -0.04(-0.70%)
Feb 11, 2005 5.509 5.535 5.443 5.469 30,784,890 -0.03(-0.51%)
Feb 10, 2005 5.486 5.585 5.462 5.497 25,211,798 +0.05(+0.86%)
Feb 09, 2005 5.481 5.507 5.427 5.450 22,486,180 -0.04(-0.76%)
Feb 08, 2005 5.492 5.557 5.471 5.492 21,305,576 -0.02(-0.44%)
Feb 07, 2005 5.566 5.583 5.493 5.516 21,455,400 -0.06(-1.03%)
Feb 04, 2005 5.561 5.582 5.531 5.573 27,616,544 +0.00(+0.06%)
Feb 03, 2005 5.438 5.576 5.422 5.570 46,925,020 +0.03(+0.47%)
Feb 02, 2005 5.488 5.613 5.481 5.544 31,918,402 +0.06(+1.14%)
Feb 01, 2005 5.545 5.570 5.479 5.481 36,022,308 -0.10(-1.83%)
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%)
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.