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

Comcast Corp (NQ: CMCSA )

40.11 -0.16 (-0.40%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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 (%)
Apr 29, 2005 5.603 5.603 5.483 5.568 34,453,072 +0.04(+0.69%)
Apr 28, 2005 5.573 5.578 5.495 5.530 48,146,708 -0.01(-0.13%)
Apr 27, 2005 5.464 5.556 5.424 5.537 32,830,748 +0.05(+0.98%)
Apr 26, 2005 5.585 5.620 5.472 5.483 35,359,020 -0.14(-2.41%)
Apr 25, 2005 5.566 5.635 5.497 5.618 34,544,152 +0.10(+1.82%)
Apr 22, 2005 5.564 5.620 5.472 5.518 33,798,544 -0.08(-1.36%)
Apr 21, 2005 5.550 5.625 5.528 5.594 36,630,616 +0.13(+2.41%)
Apr 20, 2005 5.493 5.526 5.438 5.462 39,488,272 -0.06(-1.16%)
Apr 19, 2005 5.570 5.589 5.497 5.526 35,810,620 -0.05(-0.84%)
Apr 18, 2005 5.597 5.674 5.540 5.573 38,994,044 -0.06(-0.99%)
Apr 15, 2005 5.724 5.750 5.615 5.629 44,389,128 -0.10(-1.82%)
Apr 14, 2005 5.814 5.840 5.715 5.733 30,190,472 -0.07(-1.25%)
Apr 13, 2005 5.814 5.863 5.793 5.805 23,816,000 -0.01(-0.18%)
Apr 12, 2005 5.708 5.864 5.686 5.816 37,068,076 +0.07(+1.24%)
Apr 11, 2005 5.733 5.795 5.719 5.745 25,004,430 +0.01(+0.15%)
Apr 08, 2005 5.802 5.856 5.724 5.736 37,618,100 -0.04(-0.63%)
Apr 07, 2005 5.722 5.816 5.691 5.773 34,431,848 +0.05(+0.85%)
Apr 06, 2005 5.807 5.812 5.689 5.724 31,938,524 -0.05(-0.81%)
Apr 05, 2005 5.788 5.790 5.731 5.771 29,551,058 +0.01(+0.09%)
Apr 04, 2005 5.799 5.818 5.722 5.766 43,185,304 -0.03(-0.45%)
Apr 01, 2005 5.880 5.903 5.786 5.792 55,065,188 -0.07(-1.15%)
Mar 31, 2005 5.972 5.982 5.842 5.859 43,833,332 -0.09(-1.52%)
Mar 30, 2005 5.953 5.984 5.897 5.949 47,060,500 +0.00(+0.00%)
Mar 29, 2005 5.878 5.949 5.854 5.949 52,584,408 +0.07(+1.27%)
Mar 28, 2005 5.776 5.944 5.774 5.875 33,624,804 +0.13(+2.20%)
Mar 24, 2005 5.816 5.856 5.741 5.748 27,012,146 -0.07(-1.22%)
Mar 23, 2005 5.852 5.889 5.795 5.819 29,271,954 -0.03(-0.50%)
Mar 22, 2005 5.906 5.960 5.833 5.849 34,936,308 -0.05(-0.77%)
Mar 21, 2005 5.851 5.951 5.811 5.894 33,213,540 +0.03(+0.44%)
Mar 18, 2005 5.811 5.887 5.809 5.868 58,750,076 +0.06(+1.01%)
Mar 17, 2005 5.826 5.873 5.769 5.809 24,517,710 -0.02(-0.36%)
Mar 16, 2005 5.828 5.887 5.805 5.830 30,870,846 -0.05(-0.88%)
Mar 15, 2005 5.897 5.941 5.864 5.882 32,591,418 -0.01(-0.24%)
Mar 14, 2005 5.781 5.897 5.767 5.896 28,226,414 +0.12(+2.16%)
Mar 11, 2005 5.825 5.859 5.757 5.771 28,253,180 -0.06(-1.07%)
Mar 10, 2005 5.840 5.913 5.793 5.833 33,068,624 -0.01(-0.12%)
Mar 09, 2005 5.816 5.898 5.805 5.840 39,107,260 +0.00(+0.06%)
Mar 08, 2005 5.793 5.878 5.788 5.837 36,913,928 +0.04(+0.66%)
Mar 07, 2005 5.705 5.821 5.693 5.799 33,210,438 +0.11(+1.95%)
Mar 04, 2005 5.696 5.726 5.667 5.688 25,600,430 +0.05(+0.83%)
Mar 03, 2005 5.693 5.710 5.625 5.641 29,086,150 -0.06(-1.06%)
Mar 02, 2005 5.674 5.743 5.668 5.701 22,633,398 -0.00(-0.03%)
Mar 01, 2005 5.630 5.712 5.625 5.703 25,766,128 +0.07(+1.29%)
Feb 28, 2005 5.684 5.722 5.615 5.630 26,592,464 -0.03(-0.49%)
Feb 25, 2005 5.696 5.701 5.639 5.658 22,554,456 -0.05(-0.82%)
Feb 24, 2005 5.729 5.752 5.682 5.705 31,577,168 +0.01(+0.18%)
Feb 23, 2005 5.639 5.729 5.639 5.694 23,620,458 +0.08(+1.48%)
Feb 22, 2005 5.674 5.689 5.608 5.611 30,004,522 -0.07(-1.28%)
Feb 18, 2005 5.670 5.714 5.618 5.684 27,486,320 +0.02(+0.40%)
Feb 17, 2005 5.714 5.755 5.656 5.661 29,864,988 -0.05(-0.91%)
Feb 16, 2005 5.644 5.724 5.629 5.714 44,069,876 +0.10(+1.79%)
Feb 15, 2005 5.552 5.660 5.526 5.613 53,359,976 +0.18(+3.35%)
Feb 14, 2005 5.464 5.474 5.384 5.431 32,548,004 -0.04(-0.70%)
Feb 11, 2005 5.509 5.535 5.443 5.469 30,784,890 -0.03(-0.51%)
Feb 10, 2005 5.486 5.585 5.462 5.497 25,211,798 +0.05(+0.86%)
Feb 09, 2005 5.481 5.507 5.427 5.450 22,486,180 -0.04(-0.76%)
Feb 08, 2005 5.492 5.557 5.471 5.492 21,305,576 -0.02(-0.44%)
Feb 07, 2005 5.566 5.583 5.493 5.516 21,455,400 -0.06(-1.03%)
Feb 04, 2005 5.561 5.582 5.531 5.573 27,616,544 +0.00(+0.06%)
Feb 03, 2005 5.438 5.576 5.422 5.570 46,925,020 +0.03(+0.47%)
Feb 02, 2005 5.488 5.613 5.481 5.544 31,918,402 +0.06(+1.14%)
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.