Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Comcast Corp (NQ: CMCSA )

40.11 -0.16 (-0.40%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2003 5.205 5.292 5.179 5.287 37,918,932 +0.05(+0.93%)
Jun 30, 2003 5.289 5.386 5.271 5.238 57,501,284 -0.05(-0.95%)
Jun 27, 2003 5.389 5.448 5.198 5.289 35,042,064 -0.09(-1.74%)
Jun 26, 2003 5.278 5.394 5.278 5.382 38,194,896 +0.10(+1.99%)
Jun 25, 2003 5.289 5.421 5.242 5.277 30,622,410 -0.01(-0.19%)
Jun 24, 2003 5.386 5.417 5.264 5.287 25,206,902 -0.08(-1.48%)
Jun 23, 2003 5.438 5.459 5.295 5.367 28,930,112 -0.09(-1.68%)
Jun 20, 2003 5.394 5.594 5.363 5.459 85,284,064 +0.03(+0.48%)
Jun 19, 2003 5.672 5.675 5.412 5.433 51,018,772 -0.26(-4.54%)
Jun 18, 2003 5.776 5.793 5.651 5.691 35,369,144 -0.14(-2.32%)
Jun 17, 2003 5.932 5.951 5.800 5.826 36,117,092 -0.16(-2.75%)
Jun 16, 2003 5.814 6.045 5.781 5.991 29,768,380 +0.16(+2.71%)
Jun 13, 2003 5.868 5.953 5.805 5.833 31,311,936 -0.05(-0.77%)
Jun 12, 2003 5.703 5.934 5.688 5.878 46,332,764 +0.18(+3.17%)
Jun 11, 2003 5.455 5.700 5.408 5.698 33,570,384 +0.22(+4.06%)
Jun 10, 2003 5.502 5.523 5.342 5.475 21,766,574 +0.08(+1.43%)
Jun 09, 2003 5.337 5.436 5.289 5.398 21,574,014 +0.01(+0.19%)
Jun 06, 2003 5.597 5.648 5.368 5.387 40,078,216 -0.17(-3.09%)
Jun 05, 2003 5.476 5.573 5.374 5.559 29,934,036 +0.10(+1.91%)
Jun 04, 2003 5.278 5.490 5.231 5.455 29,956,714 +0.17(+3.28%)
Jun 03, 2003 5.344 5.386 5.219 5.282 23,164,076 -0.02(-0.39%)
Jun 02, 2003 5.247 5.401 5.205 5.302 30,145,430 +0.10(+1.87%)
May 30, 2003 5.289 5.302 5.157 5.205 33,440,856 -0.07(-1.28%)
May 29, 2003 5.193 5.349 5.186 5.273 31,497,192 +0.10(+1.98%)
May 28, 2003 5.200 5.280 5.117 5.171 36,963,436 -0.06(-1.13%)
May 27, 2003 5.158 5.299 5.073 5.230 38,442,804 +0.02(+0.40%)
May 23, 2003 5.334 5.341 5.200 5.209 27,048,712 -0.16(-2.94%)
May 22, 2003 5.318 5.429 5.299 5.367 32,547,624 +0.02(+0.45%)
May 21, 2003 5.221 5.349 5.212 5.342 21,622,442 +0.09(+1.75%)
May 20, 2003 5.266 5.334 5.171 5.250 27,697,496 +0.00(+0.03%)
May 19, 2003 5.412 5.497 5.249 5.249 39,011,640 -0.17(-3.20%)
May 16, 2003 5.320 5.550 5.316 5.422 39,594,704 +0.07(+1.33%)
May 15, 2003 5.202 5.353 5.186 5.351 26,054,396 +0.17(+3.25%)
May 14, 2003 5.264 5.294 5.106 5.183 38,488,540 -0.07(-1.42%)
May 13, 2003 5.387 5.396 5.181 5.257 26,707,792 -0.10(-1.78%)
May 12, 2003 5.348 5.427 5.240 5.353 30,588,586 -0.04(-0.80%)
May 09, 2003 5.311 5.417 5.268 5.396 31,257,358 +0.15(+2.95%)
May 08, 2003 5.183 5.334 5.171 5.242 36,734,744 -0.03(-0.66%)
May 07, 2003 5.129 5.384 5.124 5.276 29,771,840 +0.07(+1.40%)
May 06, 2003 5.112 5.249 5.112 5.204 32,692,908 +0.08(+1.63%)
May 05, 2003 5.301 5.625 5.023 5.120 66,159,516 -0.17(-3.18%)
May 02, 2003 5.457 5.474 5.259 5.289 67,617,744 -0.24(-4.27%)
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.