Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Comcast Corp
(NQ:
CMCSA
)
38.96
-0.11 (-0.28%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2006
4.611
4.638
4.585
4.601
40,940,376
+0.00(+0.04%)
Jan 30, 2006
4.689
4.689
4.591
4.600
34,419,240
-0.07(-1.56%)
Jan 27, 2006
4.615
4.706
4.585
4.673
32,845,930
+0.05(+1.07%)
Jan 26, 2006
4.547
4.638
4.520
4.623
37,626,392
+0.11(+2.42%)
Jan 25, 2006
4.537
4.553
4.484
4.514
35,250,612
-0.04(-0.80%)
Jan 24, 2006
4.544
4.563
4.484
4.550
40,038,348
+0.00(+0.07%)
Jan 23, 2006
4.590
4.615
4.540
4.547
42,880,568
-0.04(-0.97%)
Jan 20, 2006
4.625
4.653
4.573
4.591
62,676,088
-0.07(-1.52%)
Jan 19, 2006
4.663
4.694
4.615
4.663
42,991,756
+0.00(+0.00%)
Jan 18, 2006
4.646
4.679
4.610
4.663
42,454,868
+0.01(+0.32%)
Jan 17, 2006
4.588
4.663
4.573
4.648
38,247,196
+0.02(+0.54%)
Jan 13, 2006
4.608
4.631
4.560
4.623
41,462,280
+0.02(+0.43%)
Jan 12, 2006
4.529
4.620
4.527
4.603
39,557,636
+0.05(+1.20%)
Jan 11, 2006
4.537
4.565
4.505
4.548
32,314,186
+0.01(+0.33%)
Jan 10, 2006
4.509
4.535
4.484
4.534
41,326,900
-0.01(-0.15%)
Jan 09, 2006
4.486
4.547
4.441
4.540
44,322,808
+0.03(+0.62%)
Jan 06, 2006
4.406
4.529
4.370
4.512
39,593,512
+0.14(+3.26%)
Jan 05, 2006
4.363
4.406
4.348
4.370
29,976,456
+0.01(+0.15%)
Jan 04, 2006
4.322
4.423
4.284
4.363
45,002,152
+0.02(+0.57%)
Jan 03, 2006
4.309
4.353
4.193
4.338
44,021,572
+0.05(+1.20%)
Dec 30, 2005
4.304
4.327
4.267
4.287
39,202,584
-0.03(-0.69%)
Dec 29, 2005
4.329
4.353
4.315
4.317
23,966,622
-0.01(-0.27%)
Dec 28, 2005
4.333
4.353
4.324
4.329
28,646,658
-0.01(-0.27%)
Dec 27, 2005
4.413
4.426
4.332
4.340
40,909,920
-0.05(-1.13%)
Dec 23, 2005
4.395
4.436
4.370
4.390
21,958,736
+0.01(+0.30%)
Dec 22, 2005
4.347
4.385
4.322
4.376
42,412,616
+0.03(+0.65%)
Dec 21, 2005
4.395
4.421
4.302
4.348
53,047,656
-0.04(-1.02%)
Dec 20, 2005
4.400
4.421
4.372
4.393
32,386,460
-0.01(-0.26%)
Dec 19, 2005
4.438
4.462
4.400
4.405
44,011,296
-0.03(-0.75%)
Dec 16, 2005
4.438
4.467
4.418
4.438
70,225,728
-0.01(-0.22%)
Dec 15, 2005
4.401
4.466
4.357
4.448
43,503,360
+0.05(+1.05%)
Dec 14, 2005
4.380
4.438
4.358
4.401
36,706,896
-0.00(-0.04%)
Dec 13, 2005
4.378
4.428
4.362
4.403
41,594,924
+0.00(+0.11%)
Dec 12, 2005
4.443
4.449
4.391
4.398
29,878,986
-0.04(-0.86%)
Dec 09, 2005
4.458
4.464
4.395
4.436
36,714,476
-0.02(-0.37%)
Dec 08, 2005
4.499
4.502
4.408
4.453
57,288,180
-0.03(-0.66%)
Dec 07, 2005
4.482
4.512
4.453
4.482
40,316,524
-0.01(-0.15%)
Dec 06, 2005
4.486
4.520
4.416
4.489
62,052,968
+0.01(+0.33%)
Dec 05, 2005
4.494
4.496
4.459
4.474
43,187,260
-0.02(-0.41%)
Dec 02, 2005
4.449
4.494
4.433
4.492
42,671,540
+0.04(+0.82%)
Dec 01, 2005
4.388
4.469
4.383
4.456
56,623,092
+0.09(+2.05%)
Nov 30, 2005
4.411
4.419
4.332
4.367
71,338,752
-0.06(-1.31%)
Nov 29, 2005
4.466
4.535
4.418
4.424
65,497,496
-0.05(-1.22%)
Nov 28, 2005
4.517
4.540
4.476
4.479
40,739,896
-0.05(-1.13%)
Nov 25, 2005
4.505
4.548
4.502
4.530
11,091,148
+0.03(+0.62%)
Nov 23, 2005
4.456
4.525
4.439
4.502
25,347,884
+0.02(+0.44%)
Nov 22, 2005
4.482
4.519
4.458
4.482
33,327,960
-0.00(-0.11%)
Nov 21, 2005
4.431
4.537
4.419
4.487
58,454,672
+0.03(+0.78%)
Nov 18, 2005
4.410
4.471
4.330
4.453
71,523,216
+0.09(+2.12%)
Nov 17, 2005
4.312
4.363
4.309
4.360
56,853,588
+0.04(+1.00%)
Nov 16, 2005
4.372
4.388
4.309
4.317
55,433,932
-0.06(-1.40%)
Nov 15, 2005
4.390
4.419
4.363
4.378
47,222,268
-0.02(-0.45%)
Nov 14, 2005
4.446
4.456
4.380
4.398
41,430,040
-0.06(-1.26%)
Nov 11, 2005
4.532
4.587
4.446
4.454
38,837,528
-0.07(-1.54%)
Nov 10, 2005
4.401
4.530
4.400
4.524
59,434,580
+0.12(+2.78%)
Nov 09, 2005
4.342
4.428
4.335
4.401
38,134,752
+0.04(+0.95%)
Nov 08, 2005
4.347
4.390
4.333
4.360
57,862,356
-0.02(-0.38%)
Nov 07, 2005
4.474
4.489
4.363
4.376
64,328,972
-0.11(-2.51%)
Nov 04, 2005
4.524
4.545
4.466
4.489
60,769,776
-0.04(-0.80%)
Nov 03, 2005
4.563
4.608
4.486
4.525
131,853,432
-0.24(-5.00%)
Nov 02, 2005
4.669
4.797
4.664
4.763
64,492,028
+0.12(+2.49%)
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
.