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 28, 2006 5.299 5.347 5.249 5.328 98,965,872 +0.09(+1.64%)
Apr 27, 2006 5.141 5.339 5.137 5.242 226,590,384 +0.22(+4.28%)
Apr 26, 2006 4.991 5.027 4.922 5.027 38,960,420 +0.06(+1.28%)
Apr 25, 2006 4.915 4.994 4.903 4.963 39,903,048 +0.07(+1.37%)
Apr 24, 2006 4.931 4.941 4.879 4.896 24,634,164 -0.05(-0.98%)
Apr 21, 2006 4.963 4.963 4.905 4.945 30,404,562 +0.02(+0.49%)
Apr 20, 2006 4.941 4.994 4.914 4.920 32,774,466 -0.03(-0.56%)
Apr 19, 2006 5.000 5.036 4.916 4.948 33,983,208 -0.02(-0.31%)
Apr 18, 2006 4.852 5.001 4.846 4.963 82,700,624 +0.13(+2.67%)
Apr 17, 2006 4.795 4.857 4.760 4.834 46,549,304 +0.03(+0.54%)
Apr 13, 2006 4.690 4.822 4.686 4.809 47,432,320 +0.11(+2.31%)
Apr 12, 2006 4.748 4.748 4.659 4.700 34,540,232 -0.05(-1.02%)
Apr 11, 2006 4.771 4.805 4.728 4.748 34,561,472 -0.02(-0.33%)
Apr 10, 2006 4.734 4.772 4.705 4.764 90,112,840 +0.03(+0.54%)
Apr 07, 2006 4.717 4.803 4.691 4.738 43,741,172 +0.02(+0.44%)
Apr 06, 2006 4.636 4.731 4.623 4.717 36,538,508 +0.06(+1.33%)
Apr 05, 2006 4.540 4.660 4.521 4.655 37,696,760 +0.09(+2.08%)
Apr 04, 2006 4.531 4.578 4.512 4.561 29,334,960 +0.02(+0.42%)
Apr 03, 2006 4.519 4.597 4.507 4.542 29,230,400 +0.04(+0.84%)
Mar 31, 2006 4.567 4.676 4.502 4.504 43,768,200 -0.06(-1.39%)
Mar 30, 2006 4.562 4.593 4.535 4.567 43,887,404 +0.01(+0.11%)
Mar 29, 2006 4.507 4.602 4.488 4.562 37,943,716 +0.06(+1.42%)
Mar 28, 2006 4.600 4.626 4.492 4.499 43,598,116 -0.10(-2.21%)
Mar 27, 2006 4.567 4.609 4.545 4.600 19,883,380 +0.03(+0.60%)
Mar 24, 2006 4.564 4.595 4.543 4.573 18,270,432 +0.01(+0.26%)
Mar 23, 2006 4.569 4.569 4.523 4.561 25,400,340 -0.02(-0.38%)
Mar 22, 2006 4.595 4.600 4.545 4.578 27,040,258 -0.02(-0.49%)
Mar 21, 2006 4.638 4.679 4.592 4.600 38,810,068 -0.03(-0.67%)
Mar 20, 2006 4.621 4.666 4.609 4.631 37,829,356 +0.00(+0.00%)
Mar 17, 2006 4.688 4.714 4.619 4.631 58,263,376 -0.05(-0.99%)
Mar 16, 2006 4.676 4.693 4.652 4.678 34,109,952 +0.02(+0.33%)
Mar 15, 2006 4.576 4.662 4.545 4.662 35,171,728 +0.07(+1.54%)
Mar 14, 2006 4.487 4.607 4.480 4.592 39,245,412 +0.10(+2.18%)
Mar 13, 2006 4.526 4.550 4.476 4.493 33,185,348 -0.03(-0.57%)
Mar 10, 2006 4.550 4.562 4.492 4.519 47,845,548 -0.02(-0.34%)
Mar 09, 2006 4.592 4.597 4.523 4.535 43,691,708 -0.07(-1.42%)
Mar 08, 2006 4.617 4.647 4.564 4.600 31,536,674 -0.01(-0.15%)
Mar 07, 2006 4.654 4.659 4.561 4.607 48,595,900 -0.05(-1.15%)
Mar 06, 2006 4.667 4.703 4.633 4.660 40,653,624 -0.02(-0.37%)
Mar 03, 2006 4.662 4.738 4.643 4.678 55,666,144 -0.04(-0.77%)
Mar 02, 2006 4.686 4.719 4.652 4.714 47,259,256 +0.00(+0.04%)
Mar 01, 2006 4.611 4.740 4.588 4.712 47,433,336 +0.09(+2.01%)
Feb 28, 2006 4.621 4.648 4.578 4.619 41,525,360 -0.00(-0.04%)
Feb 27, 2006 4.581 4.648 4.573 4.621 29,044,224 +0.06(+1.32%)
Feb 24, 2006 4.554 4.574 4.519 4.561 24,349,542 -0.01(-0.23%)
Feb 23, 2006 4.545 4.612 4.523 4.571 25,671,528 +0.01(+0.11%)
Feb 22, 2006 4.533 4.629 4.528 4.566 33,302,314 +0.05(+1.03%)
Feb 21, 2006 4.530 4.542 4.476 4.519 36,306,692 -0.01(-0.23%)
Feb 17, 2006 4.564 4.576 4.528 4.530 25,360,832 -0.03(-0.75%)
Feb 16, 2006 4.569 4.580 4.540 4.564 23,550,156 -0.01(-0.11%)
Feb 15, 2006 4.564 4.598 4.543 4.569 22,422,906 -0.00(-0.04%)
Feb 14, 2006 4.531 4.592 4.511 4.571 37,294,188 +0.06(+1.34%)
Feb 13, 2006 4.564 4.564 4.497 4.511 46,051,848 -0.06(-1.32%)
Feb 10, 2006 4.537 4.597 4.502 4.571 45,717,836 -0.01(-0.23%)
Feb 09, 2006 4.659 4.674 4.574 4.581 38,788,208 -0.07(-1.52%)
Feb 08, 2006 4.626 4.660 4.600 4.652 30,252,048 +0.03(+0.67%)
Feb 07, 2006 4.629 4.655 4.600 4.621 40,604,512 -0.02(-0.37%)
Feb 06, 2006 4.678 4.824 4.626 4.638 59,045,144 -0.02(-0.52%)
Feb 03, 2006 4.616 4.698 4.607 4.662 65,212,908 +0.01(+0.22%)
Feb 02, 2006 4.734 4.752 4.633 4.652 82,460,032 -0.17(-3.47%)
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.