Skip to main content
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 (%)
Apr 29, 2005 5.561 5.561 5.442 5.526 34,711,116 +0.04(+0.69%)
Apr 28, 2005 5.532 5.537 5.454 5.489 48,507,312 -0.01(-0.13%)
Apr 27, 2005 5.423 5.514 5.384 5.495 33,076,640 +0.05(+0.98%)
Apr 26, 2005 5.544 5.578 5.432 5.442 35,623,848 -0.13(-2.41%)
Apr 25, 2005 5.525 5.594 5.456 5.576 34,802,876 +0.10(+1.82%)
Apr 22, 2005 5.523 5.578 5.432 5.477 34,051,684 -0.08(-1.36%)
Apr 21, 2005 5.509 5.583 5.487 5.552 36,904,968 +0.13(+2.41%)
Apr 20, 2005 5.452 5.485 5.397 5.421 39,784,028 -0.06(-1.16%)
Apr 19, 2005 5.528 5.547 5.456 5.485 36,078,828 -0.05(-0.84%)
Apr 18, 2005 5.556 5.631 5.499 5.532 39,286,096 -0.06(-0.99%)
Apr 15, 2005 5.681 5.707 5.573 5.587 44,721,592 -0.10(-1.82%)
Apr 14, 2005 5.771 5.797 5.673 5.690 30,416,588 -0.07(-1.25%)
Apr 13, 2005 5.771 5.819 5.750 5.762 23,994,374 -0.01(-0.18%)
Apr 12, 2005 5.666 5.821 5.644 5.773 37,345,708 +0.07(+1.24%)
Apr 11, 2005 5.690 5.752 5.676 5.702 25,191,704 +0.01(+0.15%)
Apr 08, 2005 5.759 5.812 5.681 5.693 37,899,848 -0.04(-0.63%)
Apr 07, 2005 5.680 5.773 5.649 5.730 34,689,732 +0.05(+0.85%)
Apr 06, 2005 5.764 5.769 5.647 5.681 32,177,734 -0.05(-0.81%)
Apr 05, 2005 5.745 5.747 5.688 5.728 29,772,386 +0.01(+0.09%)
Apr 04, 2005 5.755 5.774 5.680 5.723 43,508,748 -0.03(-0.45%)
Apr 01, 2005 5.836 5.859 5.743 5.749 55,477,608 -0.07(-1.15%)
Mar 31, 2005 5.928 5.938 5.798 5.816 44,161,628 -0.09(-1.52%)
Mar 30, 2005 5.909 5.940 5.854 5.905 47,412,968 +0.00(+0.00%)
Mar 29, 2005 5.835 5.905 5.811 5.905 52,978,248 +0.07(+1.27%)
Mar 28, 2005 5.733 5.900 5.731 5.831 33,876,644 +0.13(+2.20%)
Mar 24, 2005 5.773 5.812 5.699 5.705 27,214,458 -0.07(-1.22%)
Mar 23, 2005 5.809 5.845 5.752 5.776 29,491,190 -0.03(-0.50%)
Mar 22, 2005 5.862 5.916 5.790 5.805 35,197,972 -0.04(-0.76%)
Mar 21, 2005 5.807 5.907 5.767 5.850 33,462,298 +0.03(+0.44%)
Mar 18, 2005 5.767 5.843 5.766 5.824 59,190,096 +0.06(+1.01%)
Mar 17, 2005 5.783 5.829 5.726 5.766 24,701,340 -0.02(-0.36%)
Mar 16, 2005 5.785 5.843 5.762 5.786 31,102,060 -0.05(-0.88%)
Mar 15, 2005 5.854 5.897 5.821 5.838 32,835,516 -0.01(-0.24%)
Mar 14, 2005 5.738 5.854 5.724 5.852 28,437,822 +0.12(+2.16%)
Mar 11, 2005 5.781 5.816 5.714 5.728 28,464,788 -0.06(-1.07%)
Mar 10, 2005 5.797 5.869 5.750 5.790 33,316,298 -0.01(-0.12%)
Mar 09, 2005 5.773 5.854 5.762 5.797 39,400,160 +0.00(+0.06%)
Mar 08, 2005 5.750 5.835 5.745 5.793 37,190,400 +0.04(+0.66%)
Mar 07, 2005 5.662 5.778 5.650 5.755 33,459,174 +0.11(+1.95%)
Mar 04, 2005 5.654 5.683 5.625 5.645 25,792,170 +0.05(+0.83%)
Mar 03, 2005 5.650 5.668 5.583 5.599 29,303,996 -0.06(-1.06%)
Mar 02, 2005 5.631 5.700 5.626 5.659 22,802,914 -0.00(-0.03%)
Mar 01, 2005 5.588 5.669 5.583 5.661 25,959,108 +0.07(+1.29%)
Feb 28, 2005 5.642 5.680 5.573 5.588 26,791,634 -0.03(-0.49%)
Feb 25, 2005 5.654 5.659 5.597 5.616 22,723,382 -0.05(-0.82%)
Feb 24, 2005 5.687 5.709 5.640 5.662 31,813,672 +0.01(+0.18%)
Feb 23, 2005 5.597 5.687 5.597 5.652 23,797,368 +0.08(+1.48%)
Feb 22, 2005 5.631 5.647 5.566 5.569 30,229,246 -0.07(-1.28%)
Feb 18, 2005 5.628 5.671 5.576 5.642 27,692,182 +0.02(+0.40%)
Feb 17, 2005 5.671 5.712 5.614 5.619 30,088,668 -0.05(-0.91%)
Feb 16, 2005 5.602 5.681 5.587 5.671 44,399,944 +0.10(+1.79%)
Feb 15, 2005 5.511 5.618 5.485 5.571 53,759,628 +0.18(+3.35%)
Feb 14, 2005 5.423 5.433 5.344 5.390 32,791,778 -0.04(-0.70%)
Feb 11, 2005 5.468 5.494 5.402 5.428 31,015,460 -0.03(-0.51%)
Feb 10, 2005 5.446 5.544 5.421 5.456 25,400,626 +0.05(+0.86%)
Feb 09, 2005 5.440 5.466 5.387 5.409 22,654,594 -0.04(-0.76%)
Feb 08, 2005 5.451 5.516 5.430 5.451 21,465,148 -0.02(-0.44%)
Feb 07, 2005 5.525 5.542 5.452 5.475 21,616,094 -0.06(-1.03%)
Feb 04, 2005 5.520 5.540 5.490 5.532 27,823,384 +0.00(+0.06%)
Feb 03, 2005 5.397 5.535 5.382 5.528 47,276,476 +0.03(+0.47%)
Feb 02, 2005 5.447 5.571 5.440 5.502 32,157,462 +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.