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 30, 2003 5.440 5.528 5.397 5.492 43,473,516 +0.08(+1.43%)
Apr 29, 2003 5.475 5.509 5.378 5.415 37,602,340 -0.04(-0.76%)
Apr 28, 2003 5.416 5.466 5.399 5.456 31,590,208 -0.01(-0.13%)
Apr 25, 2003 5.511 5.538 5.427 5.463 29,776,424 -0.04(-0.78%)
Apr 24, 2003 5.435 5.559 5.411 5.506 31,021,756 -0.02(-0.44%)
Apr 23, 2003 5.473 5.538 5.408 5.530 34,160,640 +0.06(+1.16%)
Apr 22, 2003 5.242 5.509 5.210 5.466 46,692,560 +0.22(+4.10%)
Apr 21, 2003 5.223 5.279 5.146 5.251 20,907,312 +0.01(+0.10%)
Apr 17, 2003 5.106 5.251 5.106 5.246 30,937,340 +0.12(+2.39%)
Apr 16, 2003 5.192 5.242 5.096 5.124 32,111,420 -0.06(-1.06%)
Apr 15, 2003 5.079 5.192 5.075 5.179 31,688,566 +0.08(+1.66%)
Apr 14, 2003 4.946 5.117 4.932 5.094 33,295,568 +0.16(+3.28%)
Apr 11, 2003 5.201 5.251 4.927 4.932 36,129,316 -0.19(-3.67%)
Apr 10, 2003 5.012 5.127 4.986 5.120 25,052,220 +0.11(+2.27%)
Apr 09, 2003 5.148 5.180 5.003 5.007 26,429,596 -0.10(-1.92%)
Apr 08, 2003 5.086 5.153 5.043 5.105 24,959,672 +0.02(+0.30%)
Apr 07, 2003 5.291 5.334 5.079 5.089 35,789,716 -0.06(-1.07%)
Apr 04, 2003 5.039 5.163 4.926 5.144 38,207,192 +0.11(+2.19%)
Apr 03, 2003 5.136 5.161 4.981 5.034 24,169,336 -0.07(-1.32%)
Apr 02, 2003 5.099 5.136 5.019 5.101 46,084,996 +0.07(+1.30%)
Apr 01, 2003 4.972 5.065 4.924 5.036 30,555,918 +0.11(+2.31%)
Mar 31, 2003 4.953 5.046 4.852 4.922 37,126,400 -0.12(-2.32%)
Mar 28, 2003 5.050 5.113 5.008 5.039 25,738,662 -0.05(-1.01%)
Mar 27, 2003 4.967 5.139 4.932 5.091 28,608,416 +0.08(+1.65%)
Mar 26, 2003 5.067 5.130 4.958 5.008 32,753,076 -0.04(-0.75%)
Mar 25, 2003 4.951 5.196 4.941 5.046 37,426,468 +0.12(+2.41%)
Mar 24, 2003 5.165 5.187 4.915 4.927 37,498,668 -0.38(-7.08%)
Mar 21, 2003 5.253 5.318 5.108 5.303 45,476,232 +0.16(+3.15%)
Mar 20, 2003 5.068 5.177 4.976 5.141 32,366,210 -0.01(-0.17%)
Mar 19, 2003 5.051 5.168 5.043 5.149 51,051,780 +0.12(+2.36%)
Mar 18, 2003 5.084 5.099 4.907 5.031 49,594,380 -0.03(-0.54%)
Mar 17, 2003 4.914 5.161 4.831 5.058 72,944,808 +0.15(+3.05%)
Mar 14, 2003 4.860 4.927 4.805 4.908 37,481,104 +0.04(+0.92%)
Mar 13, 2003 4.685 4.881 4.612 4.864 42,890,736 +0.26(+5.65%)
Mar 12, 2003 4.578 4.671 4.514 4.604 54,540,740 -0.03(-0.56%)
Mar 11, 2003 4.743 4.800 4.614 4.629 42,515,900 -0.07(-1.57%)
Mar 10, 2003 4.821 4.855 4.691 4.703 30,287,954 -0.14(-2.91%)
Mar 07, 2003 4.648 4.893 4.643 4.845 27,461,460 +0.11(+2.33%)
Mar 06, 2003 4.850 4.895 4.734 4.734 29,101,096 -0.19(-3.85%)
Mar 05, 2003 4.846 4.950 4.812 4.924 44,773,448 +0.10(+2.00%)
Mar 04, 2003 4.876 4.948 4.819 4.827 26,817,602 -0.07(-1.41%)
Mar 03, 2003 4.988 5.027 4.841 4.896 36,585,860 -0.13(-2.67%)
Feb 28, 2003 4.865 5.060 4.858 5.031 46,027,300 +0.15(+3.00%)
Feb 27, 2003 4.626 4.941 4.590 4.884 55,409,876 +0.32(+7.06%)
Feb 26, 2003 4.673 4.676 4.497 4.562 33,784,640 -0.11(-2.29%)
Feb 25, 2003 4.321 4.731 4.280 4.669 49,783,816 +0.28(+6.48%)
Feb 24, 2003 4.640 4.707 4.380 4.385 42,695,572 -0.23(-4.89%)
Feb 21, 2003 4.531 4.659 4.423 4.611 29,438,760 +0.14(+3.04%)
Feb 20, 2003 4.550 4.631 4.454 4.475 26,127,558 -0.04(-0.91%)
Feb 19, 2003 4.612 4.614 4.437 4.516 22,717,612 -0.13(-2.82%)
Feb 18, 2003 4.511 4.655 4.493 4.647 25,431,706 +0.16(+3.57%)
Feb 14, 2003 4.289 4.487 4.201 4.487 32,665,158 +0.21(+4.95%)
Feb 13, 2003 4.230 4.349 4.189 4.275 29,577,776 +0.06(+1.31%)
Feb 12, 2003 4.328 4.363 4.209 4.220 34,559,488 -0.13(-3.08%)
Feb 11, 2003 4.407 4.604 4.328 4.354 33,047,742 -0.03(-0.59%)
Feb 10, 2003 4.387 4.476 4.314 4.380 27,433,296 +0.02(+0.43%)
Feb 07, 2003 4.557 4.609 4.344 4.361 25,609,832 -0.18(-4.05%)
Feb 06, 2003 4.330 4.559 4.302 4.545 34,164,124 +0.17(+3.90%)
Feb 05, 2003 4.302 4.531 4.264 4.375 29,869,360 +0.07(+1.68%)
Feb 04, 2003 4.462 4.473 4.261 4.302 33,563,920 -0.18(-4.07%)
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.