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 (%)
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%)
Nov 01, 2005
4.588
4.679
4.588
4.648
40,585,448
+0.05(+1.04%)
Oct 31, 2005
4.552
4.648
4.552
4.600
38,360,348
+0.04(+0.87%)
Oct 28, 2005
4.515
4.575
4.489
4.560
35,727,328
+0.09(+2.11%)
Oct 27, 2005
4.548
4.593
4.466
4.466
27,442,086
-0.10(-2.28%)
Oct 26, 2005
4.598
4.618
4.560
4.570
40,400,080
-0.03(-0.75%)
Oct 25, 2005
4.562
4.646
4.557
4.605
44,276,880
+0.02(+0.51%)
Oct 24, 2005
4.487
4.590
4.486
4.582
35,814,664
+0.10(+2.33%)
Oct 21, 2005
4.596
4.598
4.476
4.477
57,177,036
-0.06(-1.42%)
Oct 20, 2005
4.578
4.658
4.524
4.542
46,642,744
-0.04(-0.83%)
Oct 19, 2005
4.464
4.580
4.434
4.580
62,745,676
+0.15(+3.36%)
Oct 18, 2005
4.489
4.509
4.431
4.431
33,554,296
-0.06(-1.33%)
Oct 17, 2005
4.509
4.532
4.469
4.491
34,269,412
-0.02(-0.55%)
Oct 14, 2005
4.515
4.570
4.501
4.515
48,391,892
+0.02(+0.37%)
Oct 13, 2005
4.600
4.618
4.497
4.499
64,343,824
-0.12(-2.58%)
Oct 12, 2005
4.664
4.750
4.613
4.618
44,025,436
-0.07(-1.41%)
Oct 11, 2005
4.692
4.739
4.668
4.684
36,746,784
-0.01(-0.28%)
Oct 10, 2005
4.674
4.745
4.668
4.697
28,652,172
+0.02(+0.35%)
Oct 07, 2005
4.702
4.729
4.669
4.681
38,405,948
-0.02(-0.49%)
Oct 06, 2005
4.666
4.755
4.656
4.704
52,265,968
+0.04(+0.89%)
Oct 05, 2005
4.734
4.744
4.663
4.663
33,307,250
-0.08(-1.64%)
Oct 04, 2005
4.785
4.815
4.735
4.740
28,236,814
-0.05(-0.97%)
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
.