Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Comcast Corp (NQ: CMCSA )

43.91 -0.28 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 28, 2006 4.621 4.648 4.578 4.619 41,525,360 -0.00(-0.04%)
Feb 27, 2006 4.581 4.648 4.573 4.621 29,044,224 +0.06(+1.32%)
Feb 24, 2006 4.554 4.574 4.519 4.561 24,349,542 -0.01(-0.23%)
Feb 23, 2006 4.545 4.612 4.523 4.571 25,671,528 +0.01(+0.11%)
Feb 22, 2006 4.533 4.629 4.528 4.566 33,302,314 +0.05(+1.03%)
Feb 21, 2006 4.530 4.542 4.476 4.519 36,306,692 -0.01(-0.23%)
Feb 17, 2006 4.564 4.576 4.528 4.530 25,360,832 -0.03(-0.75%)
Feb 16, 2006 4.569 4.580 4.540 4.564 23,550,156 -0.01(-0.11%)
Feb 15, 2006 4.564 4.598 4.543 4.569 22,422,906 -0.00(-0.04%)
Feb 14, 2006 4.531 4.592 4.511 4.571 37,294,188 +0.06(+1.34%)
Feb 13, 2006 4.564 4.564 4.497 4.511 46,051,848 -0.06(-1.32%)
Feb 10, 2006 4.537 4.597 4.502 4.571 45,717,836 -0.01(-0.23%)
Feb 09, 2006 4.659 4.674 4.574 4.581 38,788,208 -0.07(-1.52%)
Feb 08, 2006 4.626 4.660 4.600 4.652 30,252,048 +0.03(+0.67%)
Feb 07, 2006 4.629 4.655 4.600 4.621 40,604,512 -0.02(-0.37%)
Feb 06, 2006 4.678 4.824 4.626 4.638 59,045,144 -0.02(-0.52%)
Feb 03, 2006 4.616 4.698 4.607 4.662 65,212,908 +0.01(+0.22%)
Feb 02, 2006 4.734 4.752 4.633 4.652 82,460,032 -0.17(-3.47%)
Feb 01, 2006 4.750 4.848 4.736 4.819 54,325,264 +0.03(+0.61%)
Jan 31, 2006 4.800 4.827 4.772 4.790 39,331,924 +0.00(+0.04%)
Jan 30, 2006 4.881 4.881 4.779 4.788 33,066,988 -0.08(-1.56%)
Jan 27, 2006 4.803 4.898 4.772 4.864 31,555,490 +0.05(+1.07%)
Jan 26, 2006 4.733 4.827 4.705 4.812 36,148,140 +0.11(+2.42%)
Jan 25, 2006 4.722 4.740 4.667 4.698 33,865,700 -0.04(-0.80%)
Jan 24, 2006 4.729 4.750 4.667 4.736 38,465,336 +0.00(+0.07%)
Jan 23, 2006 4.778 4.803 4.726 4.733 41,195,888 -0.05(-0.97%)
Jan 20, 2006 4.814 4.843 4.760 4.779 60,213,692 -0.07(-1.53%)
Jan 19, 2006 4.853 4.886 4.803 4.853 41,302,712 +0.00(+0.00%)
Jan 18, 2006 4.836 4.870 4.798 4.853 40,786,916 +0.02(+0.32%)
Jan 17, 2006 4.776 4.853 4.760 4.838 36,744,552 +0.03(+0.54%)
Jan 13, 2006 4.796 4.821 4.747 4.812 39,833,324 +0.02(+0.43%)
Jan 12, 2006 4.714 4.809 4.712 4.791 38,003,508 +0.06(+1.20%)
Jan 11, 2006 4.722 4.752 4.690 4.734 31,044,636 +0.02(+0.33%)
Jan 10, 2006 4.693 4.721 4.667 4.719 39,703,264 -0.01(-0.15%)
Jan 09, 2006 4.669 4.733 4.623 4.726 42,581,468 +0.03(+0.62%)
Jan 06, 2006 4.586 4.714 4.549 4.697 38,037,976 +0.15(+3.26%)
Jan 05, 2006 4.542 4.586 4.526 4.549 28,798,750 +0.01(+0.15%)
Jan 04, 2006 4.499 4.604 4.459 4.542 43,234,120 +0.03(+0.57%)
Jan 03, 2006 4.485 4.531 4.364 4.516 42,292,068 +0.05(+1.20%)
Dec 30, 2005 4.480 4.504 4.442 4.462 37,662,408 -0.03(-0.69%)
Dec 29, 2005 4.506 4.531 4.492 4.493 23,025,030 -0.01(-0.27%)
Dec 28, 2005 4.511 4.531 4.500 4.506 27,521,198 -0.01(-0.27%)
Dec 27, 2005 4.593 4.607 4.509 4.518 39,302,664 -0.05(-1.13%)
Dec 23, 2005 4.574 4.617 4.549 4.569 21,096,028 +0.01(+0.30%)
Dec 22, 2005 4.524 4.564 4.499 4.555 40,746,324 +0.03(+0.65%)
Dec 21, 2005 4.574 4.602 4.478 4.526 50,963,536 -0.05(-1.02%)
Dec 20, 2005 4.580 4.602 4.550 4.573 31,114,070 -0.01(-0.26%)
Dec 19, 2005 4.619 4.645 4.580 4.585 42,282,192 -0.03(-0.75%)
Dec 16, 2005 4.619 4.650 4.598 4.619 67,466,728 -0.01(-0.22%)
Dec 15, 2005 4.581 4.648 4.535 4.629 41,794,216 +0.05(+1.05%)
Dec 14, 2005 4.559 4.619 4.537 4.581 35,264,768 -0.00(-0.04%)
Dec 13, 2005 4.557 4.609 4.540 4.583 39,960,756 +0.01(+0.11%)
Dec 12, 2005 4.624 4.631 4.571 4.578 28,705,110 -0.04(-0.86%)
Dec 09, 2005 4.640 4.647 4.574 4.617 35,272,048 -0.02(-0.37%)
Dec 08, 2005 4.683 4.686 4.588 4.635 55,037,464 -0.03(-0.66%)
Dec 07, 2005 4.666 4.697 4.635 4.666 38,732,580 -0.01(-0.15%)
Dec 06, 2005 4.669 4.705 4.597 4.673 59,615,052 +0.02(+0.33%)
Dec 05, 2005 4.678 4.679 4.642 4.657 41,490,532 -0.02(-0.41%)
Dec 02, 2005 4.631 4.678 4.614 4.676 40,995,076 +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.