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 (%)
Feb 28, 2005
5.420
5.457
5.354
5.369
27,887,260
-0.03(-0.49%)
Feb 25, 2005
5.432
5.437
5.377
5.395
23,652,638
-0.04(-0.82%)
Feb 24, 2005
5.463
5.485
5.418
5.440
33,114,670
+0.01(+0.18%)
Feb 23, 2005
5.377
5.463
5.377
5.430
24,770,544
+0.08(+1.48%)
Feb 22, 2005
5.410
5.425
5.347
5.351
31,465,452
-0.07(-1.28%)
Feb 18, 2005
5.407
5.448
5.357
5.420
28,824,636
+0.02(+0.40%)
Feb 17, 2005
5.448
5.488
5.394
5.399
31,319,122
-0.05(-0.91%)
Feb 16, 2005
5.382
5.458
5.367
5.448
46,215,652
+0.10(+1.79%)
Feb 15, 2005
5.294
5.397
5.270
5.352
55,958,092
+0.17(+3.35%)
Feb 14, 2005
5.210
5.220
5.134
5.179
34,132,776
-0.04(-0.70%)
Feb 11, 2005
5.253
5.278
5.190
5.215
32,283,814
-0.03(-0.51%)
Feb 10, 2005
5.232
5.326
5.208
5.242
26,439,368
+0.04(+0.86%)
Feb 09, 2005
5.227
5.251
5.175
5.197
23,581,038
-0.04(-0.76%)
Feb 08, 2005
5.237
5.299
5.217
5.237
22,342,950
-0.02(-0.44%)
Feb 07, 2005
5.308
5.324
5.238
5.260
22,500,070
-0.05(-1.03%)
Feb 04, 2005
5.303
5.323
5.275
5.314
28,961,202
+0.00(+0.06%)
Feb 03, 2005
5.185
5.318
5.170
5.311
49,209,812
+0.02(+0.47%)
Feb 02, 2005
5.233
5.352
5.227
5.286
33,472,520
+0.06(+1.14%)
Feb 01, 2005
5.288
5.311
5.225
5.227
37,776,244
-0.10(-1.83%)
Jan 31, 2005
5.379
5.420
5.275
5.324
32,602,890
-0.01(-0.22%)
Jan 28, 2005
5.443
5.453
5.296
5.336
36,751,704
-0.07(-1.31%)
Jan 27, 2005
5.485
5.493
5.387
5.407
35,927,828
-0.07(-1.30%)
Jan 26, 2005
5.481
5.523
5.400
5.478
26,235,780
-0.00(-0.09%)
Jan 25, 2005
5.476
5.533
5.475
5.483
31,401,734
+0.02(+0.45%)
Jan 24, 2005
5.453
5.531
5.435
5.458
31,873,994
+0.01(+0.15%)
Jan 21, 2005
5.428
5.518
5.410
5.450
38,185,388
+0.03(+0.64%)
Jan 20, 2005
5.485
5.500
5.400
5.415
30,971,756
-0.05(-0.85%)
Jan 19, 2005
5.518
5.538
5.458
5.461
23,379,158
-0.09(-1.61%)
Jan 18, 2005
5.523
5.567
5.476
5.551
28,117,192
-0.00(-0.03%)
Jan 14, 2005
5.493
5.566
5.485
5.552
37,826,036
+0.07(+1.24%)
Jan 13, 2005
5.483
5.533
5.458
5.485
39,504,560
-0.01(-0.12%)
Jan 12, 2005
5.501
5.524
5.437
5.491
34,412,064
-0.00(-0.06%)
Jan 11, 2005
5.506
5.541
5.412
5.495
41,372,528
-0.00(-0.03%)
Jan 10, 2005
5.387
5.524
5.387
5.496
45,871,716
+0.11(+2.03%)
Jan 07, 2005
5.342
5.402
5.331
5.387
28,038,070
+0.05(+0.90%)
Jan 06, 2005
5.323
5.425
5.311
5.339
30,076,572
-0.01(-0.15%)
Jan 05, 2005
5.314
5.410
5.261
5.347
41,466,908
+0.05(+0.94%)
Jan 04, 2005
5.463
5.466
5.289
5.298
40,047,140
-0.14(-2.56%)
Jan 03, 2005
5.503
5.533
5.395
5.437
37,658,136
-0.07(-1.23%)
Dec 31, 2004
5.475
5.513
5.463
5.504
15,854,977
+0.04(+0.67%)
Dec 30, 2004
5.447
5.513
5.402
5.468
18,798,160
+0.04(+0.70%)
Dec 29, 2004
5.432
5.458
5.379
5.430
19,861,446
-0.03(-0.52%)
Dec 28, 2004
5.362
5.483
5.342
5.458
32,384,282
+0.10(+1.88%)
Dec 27, 2004
5.336
5.375
5.293
5.357
39,851,472
+0.14(+2.66%)
Dec 23, 2004
5.223
5.268
5.210
5.218
17,560,750
-0.02(-0.35%)
Dec 22, 2004
5.223
5.251
5.169
5.237
26,431,008
+0.05(+0.89%)
Dec 21, 2004
5.149
5.232
5.137
5.190
26,345,962
+0.04(+0.80%)
Dec 20, 2004
5.084
5.184
5.078
5.149
24,940,472
+0.08(+1.57%)
Dec 17, 2004
5.103
5.203
5.069
5.069
56,350,548
-0.08(-1.51%)
Dec 16, 2004
5.144
5.177
5.121
5.147
24,411,652
-0.00(-0.10%)
Dec 15, 2004
5.129
5.182
5.111
5.152
33,863,532
+0.03(+0.58%)
Dec 14, 2004
5.038
5.127
5.031
5.122
20,217,354
+0.04(+0.88%)
Dec 13, 2004
5.084
5.127
5.050
5.078
25,440,676
-0.01(-0.16%)
Dec 10, 2004
5.020
5.117
5.010
5.086
23,793,348
+0.02(+0.42%)
Dec 09, 2004
4.912
5.103
4.879
5.065
41,956,680
+0.12(+2.41%)
Dec 08, 2004
4.870
4.962
4.864
4.945
34,689,412
+0.07(+1.36%)
Dec 07, 2004
4.873
4.949
4.863
4.879
28,311,308
+0.02(+0.34%)
Dec 06, 2004
4.891
4.901
4.845
4.863
21,967,060
-0.03(-0.61%)
Dec 03, 2004
4.932
4.960
4.879
4.893
29,629,332
-0.05(-1.00%)
Dec 02, 2004
4.982
4.990
4.914
4.942
33,497,146
-0.06(-1.26%)
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
.