Skip to main content

Comcast Corp (NQ: CMCSA )

43.37 +0.30 (+0.70%)
Streaming Delayed Price Updated: 9:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 5.120 5.180 5.092 5.110 41,073,816 -0.02(-0.32%)
Jun 29, 2005 5.189 5.204 5.122 5.127 34,166,168 -0.07(-1.38%)
Jun 28, 2005 5.222 5.232 5.195 5.199 22,772,410 +0.01(+0.16%)
Jun 27, 2005 5.173 5.247 5.165 5.190 40,834,160 +0.02(+0.48%)
Jun 24, 2005 5.224 5.254 5.145 5.165 70,189,936 -0.06(-1.08%)
Jun 23, 2005 5.350 5.355 5.222 5.222 34,286,880 -0.10(-1.91%)
Jun 22, 2005 5.397 5.410 5.320 5.324 29,801,078 -0.05(-0.90%)
Jun 21, 2005 5.312 5.415 5.305 5.372 29,969,288 +0.03(+0.56%)
Jun 20, 2005 5.299 5.390 5.290 5.342 39,919,748 +0.08(+1.55%)
Jun 17, 2005 5.294 5.355 5.242 5.260 48,270,736 +0.01(+0.19%)
Jun 16, 2005 5.289 5.300 5.220 5.250 28,314,358 -0.03(-0.66%)
Jun 15, 2005 5.307 5.327 5.259 5.285 25,694,504 -0.02(-0.31%)
Jun 14, 2005 5.275 5.334 5.270 5.302 24,174,250 +0.03(+0.47%)
Jun 13, 2005 5.297 5.340 5.274 5.277 23,729,316 -0.01(-0.19%)
Jun 10, 2005 5.302 5.327 5.264 5.287 25,616,948 -0.02(-0.38%)
Jun 09, 2005 5.265 5.340 5.265 5.307 49,958,872 +0.04(+0.66%)
Jun 08, 2005 5.302 5.312 5.257 5.272 28,452,012 -0.02(-0.32%)
Jun 07, 2005 5.290 5.364 5.267 5.289 35,917,144 -0.01(-0.28%)
Jun 06, 2005 5.277 5.340 5.270 5.304 22,496,638 +0.01(+0.19%)
Jun 03, 2005 5.330 5.339 5.280 5.294 16,838,154 -0.02(-0.47%)
Jun 02, 2005 5.307 5.331 5.275 5.319 27,176,404 +0.06(+1.11%)
Jun 01, 2005 5.332 5.374 5.254 5.260 49,148,828 -0.10(-1.96%)
May 31, 2005 5.337 5.385 5.305 5.365 32,400,156 +0.03(+0.53%)
May 27, 2005 5.320 5.354 5.282 5.337 13,589,212 -0.00(-0.03%)
May 26, 2005 5.384 5.407 5.319 5.339 28,551,310 -0.03(-0.53%)
May 25, 2005 5.354 5.404 5.344 5.367 35,467,052 -0.01(-0.12%)
May 24, 2005 5.345 5.390 5.319 5.374 33,089,498 +0.03(+0.53%)
May 23, 2005 5.297 5.380 5.287 5.345 34,439,696 +0.03(+0.60%)
May 20, 2005 5.347 5.349 5.300 5.314 28,678,198 -0.02(-0.34%)
May 19, 2005 5.269 5.334 5.259 5.332 47,193,680 +0.09(+1.78%)
May 18, 2005 5.319 5.324 5.237 5.239 36,418,012 -0.04(-0.85%)
May 17, 2005 5.249 5.330 5.244 5.284 34,145,708 +0.00(+0.00%)
May 16, 2005 5.305 5.352 5.242 5.284 41,336,576 -0.03(-0.53%)
May 13, 2005 5.332 5.355 5.289 5.312 37,366,956 -0.00(-0.03%)
May 12, 2005 5.324 5.352 5.287 5.314 25,164,064 -0.01(-0.25%)
May 11, 2005 5.352 5.367 5.269 5.327 29,120,326 -0.02(-0.37%)
May 10, 2005 5.354 5.380 5.322 5.347 31,955,330 -0.04(-0.71%)
May 09, 2005 5.332 5.395 5.332 5.385 31,371,902 +0.03(+0.59%)
May 06, 2005 5.410 5.425 5.334 5.354 23,203,012 -0.02(-0.37%)
May 05, 2005 5.435 5.442 5.340 5.374 34,776,272 -0.06(-1.10%)
May 04, 2005 5.355 5.447 5.349 5.434 46,278,868 +0.07(+1.37%)
May 03, 2005 5.332 5.387 5.324 5.360 76,876,848 +0.00(+0.06%)
May 02, 2005 5.359 5.417 5.314 5.357 40,529,148 +0.01(+0.16%)
Apr 29, 2005 5.382 5.382 5.267 5.349 35,865,688 +0.04(+0.69%)
Apr 28, 2005 5.354 5.359 5.279 5.312 50,120,780 -0.01(-0.13%)
Apr 27, 2005 5.249 5.337 5.210 5.319 34,176,848 +0.05(+0.98%)
Apr 26, 2005 5.365 5.399 5.257 5.267 36,808,780 -0.13(-2.41%)
Apr 25, 2005 5.347 5.414 5.280 5.397 35,960,504 +0.10(+1.82%)
Apr 22, 2005 5.345 5.399 5.257 5.300 35,184,328 -0.07(-1.36%)
Apr 21, 2005 5.332 5.404 5.310 5.374 38,132,516 +0.13(+2.41%)
Apr 20, 2005 5.277 5.309 5.224 5.247 41,107,340 -0.06(-1.16%)
Apr 19, 2005 5.350 5.369 5.280 5.309 37,278,900 -0.04(-0.84%)
Apr 18, 2005 5.377 5.450 5.322 5.354 40,592,844 -0.05(-0.99%)
Apr 15, 2005 5.498 5.523 5.394 5.407 46,209,136 -0.10(-1.82%)
Apr 14, 2005 5.585 5.610 5.490 5.507 31,428,318 -0.07(-1.25%)
Apr 13, 2005 5.585 5.632 5.565 5.577 24,792,484 -0.01(-0.18%)
Apr 12, 2005 5.483 5.633 5.462 5.587 38,587,912 +0.07(+1.24%)
Apr 11, 2005 5.507 5.567 5.493 5.518 26,029,642 +0.01(+0.15%)
Apr 08, 2005 5.573 5.625 5.498 5.510 39,160,488 -0.03(-0.63%)
Apr 07, 2005 5.497 5.587 5.467 5.545 35,843,596 +0.05(+0.85%)
Apr 06, 2005 5.578 5.583 5.465 5.498 33,248,042 -0.04(-0.81%)
Apr 05, 2005 5.560 5.562 5.505 5.543 30,762,686 +0.00(+0.09%)
Apr 04, 2005 5.570 5.588 5.497 5.538 44,955,952 -0.02(-0.45%)
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.