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 (%)
Oct 31, 2003
5.549
5.640
5.502
5.602
27,346,466
+0.08(+1.38%)
Oct 30, 2003
5.561
5.577
5.344
5.526
38,113,840
-0.03(-0.62%)
Oct 29, 2003
5.559
5.643
5.496
5.561
25,370,600
+0.00(+0.00%)
Oct 28, 2003
5.422
5.581
5.400
5.561
26,179,302
+0.20(+3.73%)
Oct 27, 2003
5.361
5.409
5.316
5.361
15,389,437
+0.04(+0.81%)
Oct 24, 2003
5.232
5.329
5.182
5.318
20,119,408
+0.02(+0.31%)
Oct 23, 2003
5.276
5.309
5.194
5.301
21,874,354
+0.03(+0.50%)
Oct 22, 2003
5.374
5.382
5.237
5.275
15,919,468
-0.11(-2.09%)
Oct 21, 2003
5.329
5.417
5.299
5.387
17,638,976
+0.06(+1.12%)
Oct 20, 2003
5.352
5.369
5.268
5.327
24,572,768
-0.00(-0.06%)
Oct 17, 2003
5.471
5.559
5.314
5.331
36,446,224
-0.15(-2.75%)
Oct 16, 2003
5.354
5.509
5.344
5.481
19,547,910
+0.11(+2.13%)
Oct 15, 2003
5.380
5.390
5.321
5.367
26,039,470
+0.00(+0.06%)
Oct 14, 2003
5.301
5.372
5.278
5.364
14,564,161
+0.06(+1.19%)
Oct 13, 2003
5.339
5.385
5.273
5.301
17,328,996
-0.00(-0.06%)
Oct 10, 2003
5.179
5.336
5.160
5.304
14,599,828
+0.11(+2.04%)
Oct 09, 2003
5.256
5.316
5.169
5.198
28,659,178
+0.02(+0.48%)
Oct 08, 2003
5.362
5.374
5.167
5.174
28,341,176
-0.16(-2.95%)
Oct 07, 2003
5.245
5.366
5.213
5.331
40,137,688
-0.03(-0.62%)
Oct 06, 2003
5.337
5.450
5.313
5.364
25,216,916
+0.00(+0.00%)
Oct 03, 2003
5.326
5.432
5.293
5.364
32,548,218
+0.08(+1.57%)
Oct 02, 2003
5.245
5.286
5.177
5.281
31,299,550
+0.02(+0.44%)
Oct 01, 2003
5.106
5.270
5.086
5.258
34,847,668
+0.16(+3.15%)
Sep 30, 2003
5.066
5.111
5.002
5.098
48,816,176
-0.01(-0.13%)
Sep 29, 2003
4.957
5.114
4.916
5.104
22,360,222
+0.17(+3.35%)
Sep 26, 2003
4.983
5.025
4.929
4.939
36,874,660
-0.08(-1.61%)
Sep 25, 2003
5.056
5.151
5.007
5.020
21,737,094
-0.04(-0.72%)
Sep 24, 2003
5.207
5.230
5.045
5.056
34,103,724
-0.17(-3.26%)
Sep 23, 2003
5.088
5.245
5.078
5.227
29,070,700
+0.17(+3.40%)
Sep 22, 2003
5.069
5.111
4.960
5.055
45,494,372
-0.11(-2.05%)
Sep 19, 2003
5.184
5.311
5.099
5.160
27,000,330
-0.04(-0.86%)
Sep 18, 2003
5.230
5.276
5.169
5.205
28,239,756
+0.01(+0.13%)
Sep 17, 2003
5.141
5.248
5.108
5.198
34,316,312
+0.04(+0.77%)
Sep 16, 2003
4.969
5.169
4.967
5.159
27,965,356
+0.20(+4.07%)
Sep 15, 2003
5.017
5.038
4.945
4.957
21,750,614
-0.08(-1.54%)
Sep 12, 2003
5.028
5.051
4.933
5.035
23,822,370
-0.01(-0.29%)
Sep 11, 2003
5.036
5.069
4.949
5.050
27,843,752
+0.03(+0.56%)
Sep 10, 2003
5.079
5.117
5.010
5.022
27,843,350
-0.10(-1.87%)
Sep 09, 2003
5.031
5.152
5.028
5.117
32,248,046
+0.06(+1.14%)
Sep 08, 2003
4.997
5.084
4.993
5.060
30,651,506
+0.09(+1.86%)
Sep 05, 2003
5.074
5.081
4.926
4.967
36,390,860
-0.10(-2.05%)
Sep 04, 2003
4.854
5.079
4.848
5.071
34,298,844
+0.16(+3.30%)
Sep 03, 2003
4.907
4.954
4.876
4.909
28,450,366
+0.02(+0.47%)
Sep 02, 2003
4.894
4.929
4.823
4.886
33,092,468
-0.04(-0.74%)
Aug 29, 2003
4.859
4.949
4.825
4.922
21,657,506
+0.07(+1.43%)
Aug 28, 2003
4.772
4.874
4.772
4.853
29,379,432
+0.00(+0.10%)
Aug 27, 2003
4.797
4.871
4.778
4.848
24,319,350
+0.03(+0.62%)
Aug 26, 2003
4.780
4.838
4.697
4.818
30,138,404
+0.04(+0.80%)
Aug 25, 2003
4.681
4.787
4.661
4.780
26,760,312
+0.06(+1.33%)
Aug 22, 2003
4.866
4.904
4.699
4.717
31,939,702
-0.13(-2.66%)
Aug 21, 2003
4.831
4.869
4.788
4.846
28,956,212
+0.02(+0.51%)
Aug 20, 2003
4.828
4.864
4.803
4.821
22,568,030
-0.03(-0.55%)
Aug 19, 2003
4.868
4.893
4.795
4.848
25,497,508
-0.02(-0.34%)
Aug 18, 2003
4.912
4.922
4.821
4.864
22,298,380
-0.01(-0.23%)
Aug 15, 2003
4.942
4.949
4.828
4.876
17,088,358
-0.05(-0.94%)
Aug 14, 2003
4.950
5.063
4.866
4.922
34,916,340
+0.00(+0.07%)
Aug 13, 2003
5.025
5.060
4.879
4.919
20,756,654
-0.06(-1.26%)
Aug 12, 2003
4.914
4.997
4.854
4.982
20,356,008
+0.08(+1.59%)
Aug 11, 2003
4.838
4.966
4.830
4.904
17,411,616
+0.06(+1.26%)
Aug 08, 2003
4.866
4.932
4.818
4.843
15,018,214
+0.00(+0.03%)
Aug 07, 2003
4.800
4.891
4.763
4.841
21,155,286
+0.04(+0.90%)
Aug 06, 2003
4.811
4.896
4.793
4.798
26,628,510
-0.03(-0.62%)
Aug 05, 2003
4.960
4.987
4.810
4.828
26,151,280
-0.17(-3.38%)
Aug 04, 2003
4.969
5.093
4.919
4.997
25,514,438
-0.03(-0.63%)
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
.