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
UNCHANGED
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, 2008
6.062
6.304
6.059
6.282
55,033,000
+0.16(+2.55%)
Dec 30, 2008
5.686
6.133
5.686
6.126
39,311,100
+0.35(+5.99%)
Dec 29, 2008
5.806
5.824
5.605
5.779
35,990,052
-0.03(-0.45%)
Dec 26, 2008
5.776
5.839
5.686
5.806
19,316,602
+0.08(+1.36%)
Dec 24, 2008
5.831
5.854
5.693
5.727
13,178,441
-0.05(-0.90%)
Dec 23, 2008
5.895
5.958
5.734
5.779
43,547,352
-0.06(-1.02%)
Dec 22, 2008
5.869
5.917
5.724
5.839
52,124,056
-0.03(-0.44%)
Dec 19, 2008
5.954
6.166
5.817
5.865
93,806,360
-0.02(-0.32%)
Dec 18, 2008
6.140
6.204
5.776
5.884
55,422,908
-0.20(-3.24%)
Dec 17, 2008
6.055
6.204
5.992
6.081
65,649,900
-0.04(-0.67%)
Dec 16, 2008
5.750
6.140
5.742
6.122
85,601,672
+0.32(+5.45%)
Dec 15, 2008
5.809
5.962
5.657
5.806
58,534,816
-0.02(-0.32%)
Dec 12, 2008
5.850
5.984
5.650
5.824
85,664,832
-0.12(-2.00%)
Dec 11, 2008
6.036
6.183
5.917
5.943
57,083,820
-0.18(-2.92%)
Dec 10, 2008
6.107
6.271
5.928
6.122
63,871,180
+0.01(+0.24%)
Dec 09, 2008
6.073
6.248
6.055
6.107
63,105,952
-0.05(-0.85%)
Dec 08, 2008
6.040
6.193
5.999
6.159
85,010,352
+0.15(+2.41%)
Dec 05, 2008
5.731
6.055
5.538
6.014
80,703,728
+0.14(+2.41%)
Dec 04, 2008
5.850
6.062
5.705
5.872
77,926,656
-0.10(-1.74%)
Dec 03, 2008
5.638
5.992
5.623
5.977
97,218,024
+0.02(+0.38%)
Dec 02, 2008
5.861
6.014
5.761
5.954
72,596,752
+0.20(+3.56%)
Dec 01, 2008
6.233
6.306
5.747
5.750
65,901,592
-0.70(-10.90%)
Nov 28, 2008
6.196
6.475
6.066
6.453
25,051,772
+0.26(+4.14%)
Nov 26, 2008
5.750
6.196
5.739
6.196
52,312,036
+0.35(+6.05%)
Nov 25, 2008
5.835
5.951
5.597
5.843
88,882,160
+0.16(+2.75%)
Nov 24, 2008
5.266
5.709
5.225
5.686
138,758,176
+0.45(+8.60%)
Nov 21, 2008
5.020
5.236
4.737
5.236
149,083,024
+0.29(+5.79%)
Nov 20, 2008
5.199
5.418
4.763
4.950
110,260,952
-0.17(-3.41%)
Nov 19, 2008
5.779
5.947
5.106
5.124
75,634,160
-0.61(-10.70%)
Nov 18, 2008
5.718
5.750
5.441
5.739
67,587,960
+0.09(+1.51%)
Nov 17, 2008
5.768
5.899
5.552
5.653
63,481,912
-0.13(-2.19%)
Nov 14, 2008
5.992
6.237
5.761
5.779
74,365,552
-0.27(-4.49%)
Nov 13, 2008
5.534
6.088
5.329
6.051
89,706,896
+0.48(+8.62%)
Nov 12, 2008
5.798
5.813
5.560
5.571
81,288,728
-0.29(-4.89%)
Nov 11, 2008
6.107
6.114
5.679
5.858
64,704,580
-0.30(-4.84%)
Nov 10, 2008
6.647
6.699
6.010
6.155
52,203,880
-0.32(-5.00%)
Nov 07, 2008
6.345
6.490
6.194
6.479
50,009,188
+0.26(+4.25%)
Nov 06, 2008
6.196
6.386
6.100
6.215
73,701,232
-0.07(-1.18%)
Nov 05, 2008
6.587
6.600
6.289
6.289
87,052,824
-0.32(-4.90%)
Nov 04, 2008
6.520
6.710
6.371
6.613
91,338,816
+0.25(+3.98%)
Nov 03, 2008
6.144
6.464
5.861
6.360
63,039,156
+0.49(+8.44%)
Oct 31, 2008
5.586
6.066
5.463
5.865
76,372,840
+0.25(+4.37%)
Oct 30, 2008
5.925
6.260
5.415
5.619
78,827,416
-0.07(-1.18%)
Oct 29, 2008
6.085
6.085
5.612
5.686
108,504,544
-0.63(-9.91%)
Oct 28, 2008
5.128
6.602
5.076
6.312
96,664,544
+1.24(+24.52%)
Oct 27, 2008
4.790
5.266
4.749
5.069
79,227,808
+0.20(+4.21%)
Oct 24, 2008
4.842
6.047
4.652
4.864
92,357,504
-0.43(-8.09%)
Oct 23, 2008
5.303
5.351
4.916
5.292
92,336,440
+0.01(+0.14%)
Oct 22, 2008
5.593
5.623
5.136
5.285
87,650,264
-0.43(-7.55%)
Oct 21, 2008
5.858
6.010
5.694
5.716
54,588,112
-0.23(-3.82%)
Oct 20, 2008
5.686
5.943
5.664
5.943
60,446,556
+0.28(+4.86%)
Oct 17, 2008
5.564
6.654
5.430
5.668
98,384,256
-0.05(-0.85%)
Oct 16, 2008
5.318
5.735
5.151
5.716
115,222,096
+0.42(+7.94%)
Oct 15, 2008
6.100
6.155
5.270
5.296
91,033,256
-0.90(-14.48%)
Oct 14, 2008
6.673
6.870
6.066
6.193
81,422,192
-0.12(-1.94%)
Oct 13, 2008
5.817
6.338
5.750
6.315
97,945,288
+0.60(+10.48%)
Oct 10, 2008
5.928
6.051
5.214
5.716
189,743,152
-0.35(-5.82%)
Oct 09, 2008
6.300
6.576
5.984
6.070
138,609,424
-0.25(-4.00%)
Oct 08, 2008
6.100
6.669
6.047
6.323
130,482,728
-0.06(-0.93%)
Oct 07, 2008
6.766
7.101
6.381
6.382
98,757,120
-0.37(-5.46%)
Oct 06, 2008
6.647
6.851
6.271
6.751
112,751,424
-0.10(-1.52%)
Oct 03, 2008
6.944
7.171
6.840
6.855
90,410,440
+0.03(+0.38%)
Oct 02, 2008
7.201
7.279
6.810
6.829
77,150,952
-0.37(-5.17%)
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
.