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

Comcast Corp (NQ: CMCSA )

41.64 +0.62 (+1.51%)
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 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 (%)
Feb 27, 2004 5.221 5.230 5.156 5.195 29,979,006 +0.00(+0.00%)
Feb 26, 2004 5.169 5.283 5.143 5.195 32,707,898 +0.00(+0.07%)
Feb 25, 2004 5.204 5.223 5.174 5.191 39,392,148 +0.02(+0.37%)
Feb 24, 2004 5.153 5.224 5.093 5.172 58,357,572 +0.05(+1.05%)
Feb 23, 2004 5.237 5.242 5.094 5.119 59,117,820 -0.12(-2.22%)
Feb 20, 2004 5.287 5.368 5.193 5.235 42,624,544 -0.01(-0.23%)
Feb 19, 2004 5.368 5.377 5.242 5.247 44,603,568 -0.10(-1.79%)
Feb 18, 2004 5.341 5.353 5.282 5.342 39,410,212 +0.01(+0.16%)
Feb 17, 2004 5.238 5.361 5.186 5.334 94,421,624 +0.15(+2.84%)
Feb 13, 2004 5.249 5.249 5.160 5.186 90,752,608 -0.03(-0.53%)
Feb 12, 2004 5.457 5.476 5.198 5.214 165,071,520 -0.20(-3.75%)
Feb 11, 2004 5.439 5.544 5.289 5.417 283,872,896 -0.47(-7.96%)
Feb 10, 2004 5.792 5.942 5.759 5.885 24,329,428 +0.12(+2.04%)
Feb 09, 2004 5.811 5.833 5.743 5.767 21,358,010 -0.02(-0.39%)
Feb 06, 2004 5.807 5.812 5.740 5.790 22,213,574 +0.01(+0.21%)
Feb 05, 2004 5.812 5.847 5.727 5.778 20,075,430 -0.04(-0.63%)
Feb 04, 2004 5.844 5.930 5.804 5.814 24,073,834 -0.05(-0.80%)
Feb 03, 2004 5.965 5.984 5.845 5.861 25,796,496 -0.05(-0.88%)
Feb 02, 2004 5.955 6.022 5.849 5.913 35,182,352 -0.00(-0.03%)
Jan 30, 2004 5.977 6.104 5.892 5.915 30,426,774 -0.09(-1.45%)
Jan 29, 2004 5.929 6.012 5.828 6.001 30,033,968 +0.11(+1.91%)
Jan 28, 2004 6.154 6.154 5.866 5.889 35,666,632 -0.22(-3.58%)
Jan 27, 2004 6.218 6.267 6.078 6.107 24,661,892 -0.15(-2.33%)
Jan 26, 2004 6.112 6.265 6.098 6.253 26,959,928 +0.10(+1.66%)
Jan 23, 2004 6.229 6.308 6.097 6.151 34,408,652 -0.08(-1.23%)
Jan 22, 2004 6.234 6.305 6.171 6.227 33,162,586 -0.04(-0.64%)
Jan 21, 2004 6.180 6.322 6.118 6.267 25,070,842 +0.09(+1.40%)
Jan 20, 2004 6.239 6.248 6.115 6.180 22,759,354 -0.04(-0.70%)
Jan 16, 2004 6.220 6.331 6.175 6.223 24,521,988 +0.02(+0.39%)
Jan 15, 2004 6.234 6.310 6.158 6.199 28,678,776 -0.02(-0.28%)
Jan 14, 2004 6.192 6.236 6.128 6.217 21,932,680 +0.06(+0.90%)
Jan 13, 2004 6.147 6.218 6.093 6.161 30,609,330 +0.03(+0.45%)
Jan 12, 2004 6.123 6.156 6.010 6.133 22,264,820 +0.03(+0.57%)
Jan 09, 2004 6.011 6.178 5.991 6.099 31,739,446 +0.03(+0.49%)
Jan 08, 2004 5.920 6.069 5.880 6.069 29,627,878 +0.14(+2.34%)
Jan 07, 2004 5.759 5.948 5.727 5.930 31,664,938 +0.15(+2.67%)
Jan 06, 2004 5.679 5.809 5.672 5.776 25,691,568 +0.01(+0.12%)
Jan 05, 2004 5.741 5.793 5.672 5.769 29,297,166 +0.05(+0.91%)
Jan 02, 2004 5.708 5.797 5.661 5.717 22,055,990 +0.03(+0.52%)
Dec 31, 2003 5.618 5.703 5.613 5.688 17,749,720 +0.09(+1.67%)
Dec 30, 2003 5.608 5.620 5.549 5.594 15,965,601 -0.03(-0.62%)
Dec 29, 2003 5.550 5.629 5.519 5.629 20,578,122 +0.07(+1.31%)
Dec 26, 2003 5.556 5.594 5.537 5.556 4,460,821 +0.03(+0.57%)
Dec 24, 2003 5.502 5.557 5.481 5.524 7,862,652 -0.02(-0.31%)
Dec 23, 2003 5.596 5.599 5.512 5.542 24,149,870 -0.05(-0.87%)
Dec 22, 2003 5.537 5.596 5.505 5.590 23,587,438 +0.05(+0.97%)
Dec 19, 2003 5.576 5.582 5.453 5.537 42,448,056 +0.00(+0.00%)
Dec 18, 2003 5.420 5.550 5.367 5.537 48,323,620 +0.06(+1.17%)
Dec 17, 2003 5.504 5.550 5.420 5.472 24,628,038 -0.07(-1.31%)
Dec 16, 2003 5.464 5.545 5.455 5.545 36,871,280 +0.04(+0.79%)
Dec 15, 2003 5.512 5.594 5.467 5.502 31,381,076 -0.01(-0.09%)
Dec 12, 2003 5.490 5.511 5.422 5.507 18,671,090 +0.03(+0.54%)
Dec 11, 2003 5.429 5.485 5.389 5.478 26,442,974 +0.05(+0.96%)
Dec 10, 2003 5.452 5.509 5.379 5.426 20,031,144 -0.03(-0.57%)
Dec 09, 2003 5.519 5.531 5.407 5.457 25,299,818 -0.04(-0.73%)
Dec 08, 2003 5.443 5.507 5.433 5.497 19,446,562 +0.02(+0.38%)
Dec 05, 2003 5.533 5.540 5.427 5.476 17,386,682 -0.06(-1.03%)
Dec 04, 2003 5.464 5.557 5.455 5.533 24,788,374 +0.05(+0.89%)
Dec 03, 2003 5.550 5.574 5.483 5.485 30,995,642 +0.01(+0.19%)
Dec 02, 2003 5.422 5.478 5.396 5.474 33,686,540 -0.01(-0.22%)
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.