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 (%)
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%)
Dec 01, 2003 5.446 5.498 5.400 5.486 27,174,542 +0.01(+0.09%)
Nov 28, 2003 5.498 5.511 5.438 5.481 8,067,723 -0.02(-0.44%)
Nov 26, 2003 5.518 5.550 5.420 5.505 22,869,838 -0.01(-0.19%)
Nov 25, 2003 5.570 5.594 5.498 5.516 24,491,958 -0.07(-1.21%)
Nov 24, 2003 5.538 5.606 5.490 5.583 28,574,486 +0.11(+1.93%)
Nov 21, 2003 5.405 5.498 5.335 5.478 25,481,482 +0.13(+2.37%)
Nov 20, 2003 5.379 5.453 5.325 5.351 20,875,452 -0.08(-1.41%)
Nov 19, 2003 5.290 5.438 5.276 5.427 22,533,744 +0.09(+1.72%)
Nov 18, 2003 5.509 5.531 5.322 5.335 34,149,444 -0.16(-2.97%)
Nov 17, 2003 5.439 5.521 5.436 5.498 19,095,164 -0.00(-0.06%)
Nov 14, 2003 5.507 5.609 5.481 5.502 24,225,780 -0.02(-0.31%)
Nov 13, 2003 5.507 5.554 5.455 5.519 22,767,510 -0.01(-0.22%)
Nov 12, 2003 5.507 5.552 5.431 5.531 25,499,616 +0.01(+0.19%)
Nov 11, 2003 5.641 5.656 5.511 5.521 20,902,552 -0.15(-2.66%)
Nov 10, 2003 5.776 5.779 5.663 5.672 18,301,968 -0.11(-1.86%)
Nov 07, 2003 5.755 5.819 5.736 5.779 46,258,112 +0.08(+1.43%)
Nov 06, 2003 5.714 5.744 5.597 5.698 22,146,878 +0.02(+0.40%)
Nov 05, 2003 5.663 5.733 5.630 5.675 26,643,402 -0.01(-0.09%)
Nov 04, 2003 5.748 5.760 5.653 5.681 23,986,014 -0.12(-2.00%)
Nov 03, 2003 5.878 5.904 5.811 5.797 14,913,689 -0.08(-1.33%)
Oct 31, 2003 5.819 5.915 5.770 5.875 26,076,780 +0.08(+1.38%)
Oct 30, 2003 5.831 5.849 5.604 5.795 36,344,228 -0.04(-0.62%)
Oct 29, 2003 5.830 5.918 5.764 5.831 24,192,652 +0.00(+0.00%)
Oct 28, 2003 5.686 5.852 5.663 5.831 24,963,808 +0.21(+3.73%)
Oct 27, 2003 5.622 5.672 5.575 5.622 14,674,911 +0.05(+0.81%)
Oct 24, 2003 5.486 5.589 5.434 5.576 19,185,272 +0.02(+0.31%)
Oct 23, 2003 5.533 5.568 5.446 5.559 20,858,736 +0.03(+0.50%)
Oct 22, 2003 5.635 5.644 5.492 5.531 15,180,333 -0.12(-2.09%)
Oct 21, 2003 5.589 5.681 5.557 5.649 16,820,006 +0.06(+1.12%)
Oct 20, 2003 5.613 5.630 5.524 5.587 23,431,864 -0.00(-0.06%)
Oct 17, 2003 5.738 5.830 5.573 5.590 34,754,040 -0.16(-2.75%)
Oct 16, 2003 5.615 5.778 5.604 5.748 18,640,308 +0.12(+2.13%)
Oct 15, 2003 5.642 5.653 5.580 5.629 24,830,468 +0.00(+0.06%)
Oct 14, 2003 5.559 5.634 5.535 5.625 13,887,952 +0.07(+1.19%)
Oct 13, 2003 5.599 5.648 5.530 5.559 16,524,417 -0.00(-0.06%)
Oct 10, 2003 5.431 5.596 5.412 5.563 13,921,964 +0.11(+2.04%)
Oct 09, 2003 5.512 5.575 5.420 5.452 27,328,542 +0.03(+0.48%)
Oct 08, 2003 5.623 5.635 5.419 5.426 27,025,306 -0.16(-2.95%)
Oct 07, 2003 5.500 5.627 5.467 5.590 38,274,112 -0.03(-0.62%)
Oct 06, 2003 5.597 5.715 5.571 5.625 24,046,104 +0.00(+0.00%)
Oct 03, 2003 5.585 5.696 5.550 5.625 31,037,016 +0.09(+1.57%)
Oct 02, 2003 5.500 5.544 5.429 5.538 29,846,324 +0.02(+0.44%)
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.