Comcast Corp (NQ: CMCSA )

39.84 +0.55 (+1.41%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 4.655 4.683 4.612 4.654 41,216,660 -0.00(-0.04%)
Feb 27, 2006 4.616 4.683 4.607 4.655 28,828,308 +0.06(+1.32%)
Feb 24, 2006 4.588 4.609 4.553 4.595 24,168,526 -0.01(-0.23%)
Feb 23, 2006 4.579 4.647 4.557 4.605 25,480,686 +0.01(+0.11%)
Feb 22, 2006 4.567 4.664 4.562 4.600 33,054,744 +0.05(+1.03%)
Feb 21, 2006 4.564 4.576 4.510 4.553 36,036,788 -0.01(-0.23%)
Feb 17, 2006 4.598 4.610 4.562 4.564 25,172,298 -0.03(-0.75%)
Feb 16, 2006 4.603 4.614 4.574 4.598 23,375,084 -0.01(-0.11%)
Feb 15, 2006 4.598 4.633 4.577 4.603 22,256,214 -0.00(-0.04%)
Feb 14, 2006 4.565 4.626 4.544 4.605 37,016,944 +0.06(+1.34%)
Feb 13, 2006 4.598 4.598 4.531 4.544 45,709,500 -0.06(-1.32%)
Feb 10, 2006 4.570 4.631 4.536 4.605 45,377,968 -0.01(-0.23%)
Feb 09, 2006 4.694 4.709 4.609 4.616 38,499,856 -0.07(-1.52%)
Feb 08, 2006 4.661 4.695 4.635 4.687 30,027,154 +0.03(+0.67%)
Feb 07, 2006 4.664 4.690 4.635 4.655 40,302,660 -0.02(-0.37%)
Feb 06, 2006 4.713 4.860 4.661 4.673 58,606,200 -0.02(-0.52%)
Feb 03, 2006 4.650 4.734 4.642 4.697 64,728,116 +0.01(+0.22%)
Feb 02, 2006 4.770 4.787 4.668 4.687 81,847,024 -0.17(-3.47%)
Feb 01, 2006 4.786 4.884 4.772 4.855 53,921,412 +0.03(+0.61%)
Jan 31, 2006 4.836 4.864 4.808 4.825 39,039,532 +0.00(+0.04%)
Jan 30, 2006 4.917 4.917 4.815 4.824 32,821,166 -0.08(-1.56%)
Jan 27, 2006 4.839 4.935 4.808 4.900 31,320,906 +0.05(+1.07%)
Jan 26, 2006 4.768 4.864 4.740 4.848 35,879,416 +0.11(+2.42%)
Jan 25, 2006 4.758 4.775 4.702 4.734 33,613,940 -0.04(-0.80%)
Jan 24, 2006 4.765 4.786 4.702 4.772 38,179,384 +0.00(+0.07%)
Jan 23, 2006 4.813 4.839 4.761 4.768 40,889,640 -0.05(-0.97%)
Jan 20, 2006 4.850 4.879 4.796 4.815 59,766,064 -0.07(-1.53%)
Jan 19, 2006 4.890 4.923 4.839 4.890 40,995,668 +0.00(+0.00%)
Jan 18, 2006 4.872 4.907 4.834 4.890 40,483,708 +0.02(+0.32%)
Jan 17, 2006 4.812 4.890 4.796 4.874 36,471,392 +0.03(+0.54%)
Jan 13, 2006 4.832 4.857 4.782 4.848 39,537,204 +0.02(+0.43%)
Jan 12, 2006 4.749 4.845 4.747 4.827 37,720,992 +0.06(+1.20%)
Jan 11, 2006 4.758 4.787 4.725 4.770 30,813,850 +0.02(+0.33%)
Jan 10, 2006 4.728 4.756 4.702 4.754 39,408,108 -0.01(-0.15%)
Jan 09, 2006 4.704 4.768 4.657 4.761 42,264,916 +0.03(+0.62%)
Jan 06, 2006 4.621 4.749 4.583 4.732 37,755,200 +0.15(+3.26%)
Jan 05, 2006 4.576 4.621 4.560 4.583 28,584,660 +0.01(+0.15%)
Jan 04, 2006 4.532 4.638 4.492 4.576 42,912,716 +0.03(+0.57%)
Jan 03, 2006 4.518 4.565 4.397 4.550 41,977,668 +0.05(+1.20%)
Dec 30, 2005 4.513 4.538 4.475 4.496 37,382,424 -0.03(-0.69%)
Dec 29, 2005 4.539 4.565 4.525 4.527 22,853,862 -0.01(-0.27%)
Dec 28, 2005 4.544 4.565 4.534 4.539 27,316,604 -0.01(-0.27%)
Dec 27, 2005 4.628 4.642 4.543 4.551 39,010,488 -0.05(-1.13%)
Dec 23, 2005 4.609 4.652 4.583 4.603 20,939,200 +0.01(+0.30%)
Dec 22, 2005 4.558 4.598 4.532 4.590 40,443,416 +0.03(+0.65%)
Dec 21, 2005 4.609 4.636 4.511 4.560 50,584,676 -0.05(-1.02%)
Dec 20, 2005 4.614 4.636 4.584 4.607 30,882,768 -0.01(-0.26%)
Dec 19, 2005 4.654 4.680 4.614 4.619 41,967,868 -0.03(-0.75%)
Dec 16, 2005 4.654 4.685 4.633 4.654 66,965,180 -0.01(-0.22%)
Dec 15, 2005 4.616 4.683 4.569 4.664 41,483,516 +0.05(+1.05%)
Dec 14, 2005 4.593 4.654 4.570 4.616 35,002,608 -0.00(-0.04%)
Dec 13, 2005 4.591 4.643 4.574 4.617 39,663,684 +0.01(+0.11%)
Dec 12, 2005 4.659 4.666 4.605 4.612 28,491,716 -0.04(-0.86%)
Dec 09, 2005 4.675 4.681 4.609 4.652 35,009,836 -0.02(-0.37%)
Dec 08, 2005 4.718 4.721 4.623 4.669 54,628,312 -0.03(-0.66%)
Dec 07, 2005 4.701 4.732 4.669 4.701 38,444,644 -0.01(-0.15%)
Dec 06, 2005 4.704 4.740 4.631 4.707 59,171,876 +0.02(+0.33%)
Dec 05, 2005 4.713 4.714 4.676 4.692 41,182,092 -0.02(-0.41%)
Dec 02, 2005 4.666 4.713 4.649 4.711 40,690,320 +0.04(+0.82%)
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.