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
)
37.31
-0.13 (-0.35%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 31, 2007
6.777
6.851
6.773
6.795
52,544,160
-0.05(-0.76%)
Dec 28, 2007
6.955
6.955
6.829
6.848
50,326,600
-0.01(-0.16%)
Dec 27, 2007
6.915
7.008
6.851
6.859
45,894,436
-0.04(-0.54%)
Dec 26, 2007
6.747
6.907
6.747
6.896
35,719,628
+0.09(+1.26%)
Dec 24, 2007
6.851
6.877
6.788
6.810
23,291,116
-0.04(-0.60%)
Dec 21, 2007
6.762
6.892
6.680
6.851
92,143,784
+0.11(+1.60%)
Dec 20, 2007
6.717
6.751
6.676
6.743
58,238,348
+0.03(+0.50%)
Dec 19, 2007
6.699
6.736
6.676
6.710
63,936,164
-0.02(-0.28%)
Dec 18, 2007
6.732
6.747
6.688
6.728
95,242,032
-0.01(-0.11%)
Dec 17, 2007
6.702
6.754
6.699
6.736
83,256,560
-0.01(-0.22%)
Dec 14, 2007
6.635
6.792
6.635
6.751
81,631,304
+0.04(+0.55%)
Dec 13, 2007
6.531
6.732
6.509
6.714
70,825,312
+0.15(+2.33%)
Dec 12, 2007
6.736
6.740
6.464
6.561
213,187,040
-0.06(-0.84%)
Dec 11, 2007
6.795
6.844
6.617
6.617
118,901,632
-0.21(-3.11%)
Dec 10, 2007
6.777
6.866
6.769
6.829
98,106,960
+0.03(+0.38%)
Dec 07, 2007
6.788
6.937
6.773
6.803
119,924,792
-0.01(-0.11%)
Dec 06, 2007
6.781
6.903
6.714
6.810
147,485,216
+0.04(+0.66%)
Dec 05, 2007
7.048
7.112
6.728
6.766
314,858,816
-0.95(-12.30%)
Dec 04, 2007
7.756
7.834
7.685
7.715
62,721,068
-0.12(-1.52%)
Dec 03, 2007
7.573
8.046
7.569
7.834
71,002,520
+0.19(+2.48%)
Nov 30, 2007
7.640
7.912
7.436
7.644
71,337,808
+0.09(+1.13%)
Nov 29, 2007
7.398
7.603
7.350
7.558
58,107,380
+0.13(+1.70%)
Nov 28, 2007
7.350
7.458
7.309
7.432
91,722,624
+0.19(+2.57%)
Nov 27, 2007
7.123
7.271
7.075
7.246
68,851,560
+0.14(+1.94%)
Nov 26, 2007
7.223
7.235
7.106
7.108
73,308,368
-0.16(-2.25%)
Nov 23, 2007
7.209
7.272
7.130
7.272
27,071,932
+0.13(+1.82%)
Nov 21, 2007
7.164
7.238
7.093
7.142
55,680,808
-0.07(-0.93%)
Nov 20, 2007
7.261
7.324
7.067
7.209
68,798,024
+0.01(+0.10%)
Nov 19, 2007
7.361
7.361
7.160
7.201
72,428,664
-0.20(-2.71%)
Nov 16, 2007
7.342
7.428
7.257
7.402
60,745,392
+0.09(+1.17%)
Nov 15, 2007
7.324
7.547
7.287
7.316
74,515,368
+0.00(+0.05%)
Nov 14, 2007
7.465
7.521
7.283
7.313
78,840,928
-0.10(-1.36%)
Nov 13, 2007
7.097
7.424
7.008
7.413
102,975,392
+0.36(+5.17%)
Nov 12, 2007
7.209
7.257
7.048
7.048
81,287,880
-0.16(-2.27%)
Nov 09, 2007
7.257
7.313
7.179
7.212
86,983,848
-0.16(-2.22%)
Nov 08, 2007
7.491
7.495
7.264
7.376
95,862,376
-0.10(-1.34%)
Nov 07, 2007
7.614
7.689
7.462
7.476
87,542,648
-0.22(-2.90%)
Nov 06, 2007
7.622
7.730
7.592
7.700
67,431,264
+0.10(+1.32%)
Nov 05, 2007
7.610
7.663
7.569
7.599
64,739,672
-0.05(-0.63%)
Nov 02, 2007
7.711
7.730
7.603
7.648
105,768,216
-0.02(-0.24%)
Nov 01, 2007
7.811
7.823
7.663
7.666
106,984,968
-0.17(-2.14%)
Oct 31, 2007
7.819
7.852
7.756
7.834
103,508,288
+0.06(+0.72%)
Oct 30, 2007
7.726
7.990
7.726
7.778
98,548,696
-0.01(-0.10%)
Oct 29, 2007
7.882
7.897
7.711
7.785
106,598,896
-0.12(-1.46%)
Oct 26, 2007
8.016
8.035
7.793
7.901
248,783,200
-0.02(-0.23%)
Oct 25, 2007
8.429
8.437
7.746
7.919
348,402,144
-0.96(-10.78%)
Oct 24, 2007
8.719
8.898
8.615
8.876
62,655,152
+0.09(+1.06%)
Oct 23, 2007
8.835
8.879
8.712
8.783
44,354,528
-0.03(-0.38%)
Oct 22, 2007
8.667
8.850
8.667
8.816
39,477,560
+0.09(+0.98%)
Oct 19, 2007
8.943
8.999
8.727
8.731
76,415,504
-0.23(-2.53%)
Oct 18, 2007
8.980
9.047
8.861
8.958
54,071,244
-0.02(-0.25%)
Oct 17, 2007
9.058
9.062
8.868
8.980
57,137,352
-0.03(-0.29%)
Oct 16, 2007
8.909
9.039
8.876
9.006
76,965,696
+0.11(+1.26%)
Oct 15, 2007
8.943
8.950
8.820
8.894
39,050,928
-0.04(-0.46%)
Oct 12, 2007
8.846
8.946
8.827
8.935
46,105,028
+0.12(+1.39%)
Oct 11, 2007
8.820
8.935
8.745
8.812
55,443,944
-0.01(-0.08%)
Oct 10, 2007
8.865
8.891
8.738
8.820
56,945,348
-0.07(-0.84%)
Oct 09, 2007
8.872
8.943
8.827
8.894
49,742,860
+0.04(+0.42%)
Oct 08, 2007
9.002
9.006
8.842
8.857
42,486,400
-0.16(-1.73%)
Oct 05, 2007
8.946
9.058
8.839
9.013
51,111,756
+0.10(+1.17%)
Oct 04, 2007
8.894
8.946
8.820
8.909
46,546,360
+0.06(+0.67%)
Oct 03, 2007
8.876
8.969
8.790
8.850
65,571,864
-0.08(-0.92%)
Oct 02, 2007
9.099
9.099
8.913
8.932
46,972,268
-0.13(-1.44%)
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
.