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

Comcast Corp (NQ: CMCSA )

39.16 -0.27 (-0.68%)
Streaming Delayed Price Updated: 3:04 PM EDT, Apr 16, 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 28, 2002 3.832 4.153 3.821 4.003 985,494 +0.14(+3.64%)
Jun 27, 2002 3.989 4.001 3.558 3.862 1,516,331 -0.07(-1.81%)
Jun 26, 2002 4.027 4.107 3.808 3.933 1,661,838 -0.22(-5.22%)
Jun 25, 2002 4.272 4.380 4.143 4.150 874,248 +0.03(+0.72%)
Jun 21, 2002 4.190 4.267 4.094 4.120 645,307 -0.09(-2.24%)
Jun 20, 2002 4.482 4.514 4.047 4.214 2,265,227 -0.29(-6.46%)
Jun 19, 2002 4.615 4.615 4.492 4.505 977,836 -0.13(-2.89%)
Jun 18, 2002 4.587 4.681 4.572 4.639 1,252,727 +0.05(+1.15%)
Jun 17, 2002 4.441 4.615 4.433 4.587 552,199 +0.14(+3.12%)
Jun 14, 2002 4.333 4.449 4.188 4.448 977,836 +0.28(+6.71%)
Jun 12, 2002 4.125 4.199 4.016 4.168 1,541,321 +0.06(+1.57%)
Jun 11, 2002 4.209 4.309 4.064 4.104 1,219,675 -0.09(-2.13%)
Jun 10, 2002 4.405 4.416 4.166 4.193 1,790,013 -0.22(-4.88%)
Jun 07, 2002 4.434 4.532 4.381 4.408 1,059,658 -0.06(-1.44%)
Jun 06, 2002 4.487 4.540 4.403 4.472 1,315,202 -0.01(-0.22%)
Jun 05, 2002 4.636 4.663 4.476 4.482 1,577,194 -0.42(-8.63%)
May 31, 2002 4.912 4.957 4.866 4.906 1,474,816 -0.18(-3.45%)
May 28, 2002 5.192 5.192 5.003 5.081 803,309 -0.14(-2.66%)
May 27, 2002 5.291 5.293 5.187 5.220 560,260 +0.00(+0.00%)
May 24, 2002 5.291 5.293 5.187 5.220 560,260 -0.08(-1.47%)
May 23, 2002 5.210 5.299 5.155 5.298 1,242,650 +0.10(+1.84%)
May 22, 2002 5.202 5.299 5.169 5.202 1,289,406 -0.09(-1.75%)
May 21, 2002 5.371 5.465 5.227 5.294 1,006,454 -0.05(-0.87%)
May 20, 2002 5.210 5.356 5.160 5.341 911,330 +0.13(+2.48%)
May 17, 2002 5.126 5.212 5.106 5.212 492,948 +0.10(+1.97%)
May 16, 2002 5.285 5.301 5.086 5.111 1,859,340 -0.19(-3.59%)
May 15, 2002 5.182 5.367 5.132 5.301 2,147,532 +0.11(+2.20%)
May 14, 2002 5.162 5.213 5.152 5.187 457,076 +0.05(+1.06%)
May 13, 2002 5.020 5.137 5.012 5.132 530,030 +0.14(+2.71%)
May 10, 2002 5.094 5.106 4.945 4.997 325,273 -0.10(-1.92%)
May 09, 2002 5.160 5.187 5.081 5.094 536,076 -0.09(-1.75%)
May 08, 2002 5.000 5.197 4.993 5.185 1,401,458 +0.21(+4.15%)
May 07, 2002 5.094 5.111 4.979 4.979 818,625 -0.02(-0.50%)
May 06, 2002 5.094 5.198 5.003 5.003 364,774 -0.09(-1.75%)
May 03, 2002 5.005 5.144 4.893 5.093 1,072,153 +0.08(+1.62%)
May 02, 2002 5.136 5.180 5.003 5.012 2,480,061 -0.14(-2.73%)
May 01, 2002 4.668 5.180 4.606 5.152 3,029,035 +0.49(+10.50%)
Apr 30, 2002 4.547 4.714 4.489 4.663 1,291,018 +0.13(+2.88%)
Apr 29, 2002 4.697 4.745 4.515 4.532 560,663 -0.17(-3.52%)
Apr 26, 2002 4.744 4.755 4.558 4.697 879,085 -0.03(-0.70%)
Apr 25, 2002 4.896 4.914 4.671 4.730 706,976 -0.17(-3.48%)
Apr 24, 2002 4.899 5.012 4.868 4.901 1,361,151 +0.01(+0.13%)
Apr 23, 2002 4.970 5.078 4.881 4.894 3,164,869 -0.07(-1.37%)
Apr 22, 2002 5.048 5.078 4.831 4.962 1,532,051 -0.15(-3.01%)
Apr 19, 2002 5.170 5.180 5.081 5.116 733,578 -0.05(-0.93%)
Apr 18, 2002 5.092 5.213 5.081 5.164 1,088,276 +0.06(+1.20%)
Apr 17, 2002 5.194 5.220 5.053 5.103 1,829,916 -0.08(-1.50%)
Apr 16, 2002 4.931 5.192 4.931 5.180 2,623,149 +0.25(+5.10%)
Apr 15, 2002 4.969 5.018 4.886 4.929 768,242 -0.02(-0.47%)
Apr 12, 2002 4.838 5.035 4.820 4.952 2,330,120 +0.16(+3.42%)
Apr 11, 2002 5.108 5.111 4.763 4.788 1,984,693 -0.33(-6.43%)
Apr 10, 2002 5.323 5.323 5.101 5.117 765,421 -0.18(-3.46%)
Apr 09, 2002 5.301 5.412 5.268 5.301 460,300 -0.01(-0.12%)
Apr 08, 2002 5.286 5.309 5.197 5.308 544,138 +0.01(+0.28%)
Apr 05, 2002 5.253 5.337 5.053 5.293 994,765 +0.04(+0.79%)
Apr 04, 2002 5.294 5.339 4.987 5.251 679,568 -0.04(-0.78%)
Apr 03, 2002 5.377 5.405 5.202 5.293 737,206 -0.07(-1.39%)
Apr 02, 2002 5.570 5.581 5.367 5.367 652,159 -0.20(-3.62%)
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.