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 (%)
Mar 31, 2004 5.056 5.056 4.968 4.988 27,591,416 -0.03(-0.69%)
Mar 30, 2004 5.011 5.034 4.990 5.023 20,453,246 -0.01(-0.10%)
Mar 29, 2004 5.073 5.091 4.997 5.028 29,732,636 -0.04(-0.85%)
Mar 26, 2004 4.933 5.176 4.891 5.072 33,760,252 +0.13(+2.70%)
Mar 25, 2004 4.871 4.956 4.862 4.938 39,589,320 +0.08(+1.68%)
Mar 24, 2004 4.886 4.938 4.815 4.857 26,265,404 -0.03(-0.57%)
Mar 23, 2004 4.978 5.014 4.874 4.884 25,244,568 -0.07(-1.37%)
Mar 22, 2004 4.956 4.990 4.898 4.952 29,370,578 -0.02(-0.38%)
Mar 19, 2004 5.014 5.053 4.951 4.971 35,694,692 -0.05(-0.93%)
Mar 18, 2004 5.020 5.082 5.004 5.018 22,529,512 -0.02(-0.34%)
Mar 17, 2004 5.077 5.127 4.952 5.035 21,313,808 +0.01(+0.10%)
Mar 16, 2004 5.067 5.098 5.018 5.030 24,831,390 +0.00(+0.07%)
Mar 15, 2004 5.108 5.136 5.016 5.027 28,548,834 -0.09(-1.73%)
Mar 12, 2004 5.063 5.117 5.032 5.115 28,815,958 +0.08(+1.51%)
Mar 11, 2004 5.165 5.176 5.030 5.039 37,985,424 -0.13(-2.52%)
Mar 10, 2004 5.176 5.266 5.164 5.169 39,597,392 -0.01(-0.27%)
Mar 09, 2004 5.214 5.242 5.160 5.183 28,110,674 -0.02(-0.40%)
Mar 08, 2004 5.276 5.334 5.176 5.204 25,801,492 -0.08(-1.45%)
Mar 05, 2004 5.275 5.360 5.247 5.280 32,123,300 -0.05(-0.87%)
Mar 04, 2004 5.299 5.337 5.283 5.326 24,237,184 +0.05(+1.01%)
Mar 03, 2004 5.205 5.302 5.197 5.273 33,461,996 +0.08(+1.57%)
Mar 02, 2004 5.292 5.308 5.186 5.191 30,344,140 -0.06(-1.22%)
Mar 01, 2004 5.247 5.278 5.191 5.256 29,789,136 +0.06(+1.17%)
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%)
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.