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 (%)
Jun 30, 2003 5.249 5.346 5.232 5.199 57,931,952 -0.05(-0.95%)
Jun 27, 2003 5.349 5.408 5.160 5.249 35,304,516 -0.09(-1.74%)
Jun 26, 2003 5.239 5.354 5.239 5.342 38,480,964 +0.10(+1.99%)
Jun 25, 2003 5.249 5.381 5.203 5.238 30,851,762 -0.01(-0.19%)
Jun 24, 2003 5.346 5.377 5.225 5.248 25,395,694 -0.08(-1.48%)
Jun 23, 2003 5.397 5.418 5.256 5.327 29,146,788 -0.09(-1.68%)
Jun 20, 2003 5.354 5.552 5.323 5.418 85,922,816 +0.03(+0.48%)
Jun 19, 2003 5.630 5.633 5.371 5.392 51,400,888 -0.26(-4.54%)
Jun 18, 2003 5.733 5.750 5.609 5.649 35,634,048 -0.13(-2.32%)
Jun 17, 2003 5.888 5.907 5.757 5.783 36,387,600 -0.16(-2.75%)
Jun 16, 2003 5.771 6.000 5.738 5.947 29,991,336 +0.16(+2.71%)
Jun 13, 2003 5.824 5.909 5.762 5.790 31,546,452 -0.04(-0.77%)
Jun 12, 2003 5.661 5.890 5.645 5.835 46,679,780 +0.18(+3.17%)
Jun 11, 2003 5.415 5.657 5.368 5.655 33,821,816 +0.22(+4.06%)
Jun 10, 2003 5.461 5.482 5.303 5.434 21,929,600 +0.08(+1.43%)
Jun 09, 2003 5.297 5.396 5.249 5.358 21,735,598 +0.01(+0.19%)
Jun 06, 2003 5.556 5.606 5.328 5.347 40,378,388 -0.17(-3.09%)
Jun 05, 2003 5.435 5.532 5.334 5.518 30,158,232 +0.10(+1.91%)
Jun 04, 2003 5.239 5.449 5.192 5.415 30,181,080 +0.17(+3.28%)
Jun 03, 2003 5.304 5.346 5.180 5.242 23,337,566 -0.02(-0.39%)
Jun 02, 2003 5.208 5.361 5.167 5.263 30,371,210 +0.10(+1.87%)
May 30, 2003 5.249 5.263 5.118 5.167 33,691,316 -0.07(-1.28%)
May 29, 2003 5.155 5.310 5.148 5.234 31,733,096 +0.10(+1.98%)
May 28, 2003 5.161 5.241 5.079 5.132 37,240,280 -0.06(-1.13%)
May 27, 2003 5.120 5.260 5.036 5.191 38,730,728 +0.02(+0.40%)
May 23, 2003 5.294 5.301 5.161 5.170 27,251,298 -0.16(-2.94%)
May 22, 2003 5.279 5.389 5.260 5.327 32,791,396 +0.02(+0.45%)
May 21, 2003 5.182 5.310 5.173 5.303 21,784,388 +0.09(+1.75%)
May 20, 2003 5.227 5.294 5.132 5.211 27,904,942 +0.00(+0.03%)
May 19, 2003 5.371 5.456 5.210 5.210 39,303,828 -0.17(-3.20%)
May 16, 2003 5.280 5.509 5.277 5.382 39,891,256 +0.07(+1.33%)
May 15, 2003 5.163 5.313 5.148 5.311 26,249,536 +0.17(+3.25%)
May 14, 2003 5.225 5.254 5.068 5.144 38,776,808 -0.07(-1.42%)
May 13, 2003 5.347 5.356 5.143 5.218 26,907,826 -0.09(-1.78%)
May 12, 2003 5.308 5.387 5.201 5.313 30,817,686 -0.04(-0.80%)
May 09, 2003 5.272 5.377 5.229 5.356 31,491,466 +0.15(+2.94%)
May 08, 2003 5.144 5.294 5.132 5.203 37,009,876 -0.03(-0.66%)
May 07, 2003 5.091 5.344 5.086 5.237 29,994,822 +0.07(+1.40%)
May 06, 2003 5.074 5.210 5.074 5.165 32,937,768 +0.08(+1.63%)
May 05, 2003 5.261 5.583 4.986 5.082 66,655,032 -0.17(-3.18%)
May 02, 2003 5.416 5.433 5.220 5.249 68,124,184 -0.23(-4.27%)
May 01, 2003 5.446 5.518 5.387 5.483 32,669,806 -0.01(-0.16%)
Apr 30, 2003 5.440 5.528 5.397 5.492 43,473,516 +0.08(+1.43%)
Apr 29, 2003 5.475 5.509 5.378 5.415 37,602,340 -0.04(-0.76%)
Apr 28, 2003 5.416 5.466 5.399 5.456 31,590,208 -0.01(-0.13%)
Apr 25, 2003 5.511 5.538 5.427 5.463 29,776,424 -0.04(-0.78%)
Apr 24, 2003 5.435 5.559 5.411 5.506 31,021,756 -0.02(-0.44%)
Apr 23, 2003 5.473 5.538 5.408 5.530 34,160,640 +0.06(+1.16%)
Apr 22, 2003 5.242 5.509 5.210 5.466 46,692,560 +0.22(+4.10%)
Apr 21, 2003 5.223 5.279 5.146 5.251 20,907,312 +0.01(+0.10%)
Apr 17, 2003 5.106 5.251 5.106 5.246 30,937,340 +0.12(+2.39%)
Apr 16, 2003 5.192 5.242 5.096 5.124 32,111,420 -0.06(-1.06%)
Apr 15, 2003 5.079 5.192 5.075 5.179 31,688,566 +0.08(+1.66%)
Apr 14, 2003 4.946 5.117 4.932 5.094 33,295,568 +0.16(+3.28%)
Apr 11, 2003 5.201 5.251 4.927 4.932 36,129,316 -0.19(-3.67%)
Apr 10, 2003 5.012 5.127 4.986 5.120 25,052,220 +0.11(+2.27%)
Apr 09, 2003 5.148 5.180 5.003 5.007 26,429,596 -0.10(-1.92%)
Apr 08, 2003 5.086 5.153 5.043 5.105 24,959,672 +0.02(+0.30%)
Apr 07, 2003 5.291 5.334 5.079 5.089 35,789,716 -0.06(-1.07%)
Apr 04, 2003 5.039 5.163 4.926 5.144 38,207,192 +0.11(+2.19%)
Apr 03, 2003 5.136 5.161 4.981 5.034 24,169,336 -0.07(-1.32%)
Apr 02, 2003 5.099 5.136 5.019 5.101 46,084,996 +0.07(+1.30%)
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.