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

Comcast Corp (NQ: CMCSA )

38.69 +0.33 (+0.86%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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, 2005 5.083 5.142 5.055 5.073 41,377,200 -0.02(-0.32%)
Jun 29, 2005 5.151 5.165 5.084 5.089 34,418,524 -0.07(-1.38%)
Jun 28, 2005 5.184 5.194 5.157 5.160 22,940,612 +0.01(+0.16%)
Jun 27, 2005 5.135 5.208 5.127 5.152 41,135,772 +0.02(+0.48%)
Jun 24, 2005 5.185 5.215 5.108 5.127 70,708,376 -0.06(-1.08%)
Jun 23, 2005 5.311 5.316 5.184 5.184 34,540,132 -0.10(-1.91%)
Jun 22, 2005 5.357 5.371 5.281 5.285 30,021,196 -0.05(-0.90%)
Jun 21, 2005 5.273 5.375 5.266 5.332 30,190,648 +0.03(+0.56%)
Jun 20, 2005 5.260 5.351 5.251 5.303 40,214,604 +0.08(+1.55%)
Jun 17, 2005 5.255 5.316 5.203 5.222 48,627,276 +0.01(+0.19%)
Jun 16, 2005 5.250 5.261 5.182 5.212 28,523,494 -0.03(-0.66%)
Jun 15, 2005 5.268 5.288 5.220 5.246 25,884,290 -0.02(-0.31%)
Jun 14, 2005 5.237 5.294 5.232 5.263 24,352,808 +0.02(+0.47%)
Jun 13, 2005 5.258 5.301 5.235 5.238 23,904,586 -0.01(-0.19%)
Jun 10, 2005 5.263 5.288 5.225 5.248 25,806,160 -0.02(-0.38%)
Jun 09, 2005 5.227 5.301 5.227 5.268 50,327,880 +0.03(+0.66%)
Jun 08, 2005 5.263 5.273 5.218 5.233 28,662,164 -0.02(-0.32%)
Jun 07, 2005 5.251 5.324 5.228 5.250 36,182,436 -0.01(-0.28%)
Jun 06, 2005 5.238 5.301 5.232 5.265 22,662,802 +0.01(+0.19%)
Jun 03, 2005 5.291 5.299 5.242 5.255 16,962,524 -0.02(-0.47%)
Jun 02, 2005 5.268 5.291 5.237 5.280 27,377,136 +0.06(+1.11%)
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.