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
)
40.03
+1.16 (+2.98%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2004
4.633
4.677
4.603
4.648
31,267,792
+0.04(+0.90%)
Jun 29, 2004
4.588
4.653
4.560
4.606
23,055,336
+0.03(+0.65%)
Jun 28, 2004
4.634
4.725
4.573
4.577
31,526,964
-0.06(-1.25%)
Jun 25, 2004
4.661
4.692
4.421
4.634
56,366,268
+0.02(+0.39%)
Jun 24, 2004
4.639
4.694
4.611
4.616
32,778,480
-0.05(-1.10%)
Jun 23, 2004
4.671
4.694
4.613
4.668
25,316,130
-0.01(-0.21%)
Jun 22, 2004
4.745
4.757
4.601
4.677
38,938,528
-0.07(-1.46%)
Jun 21, 2004
4.883
4.894
4.646
4.747
25,554,342
-0.16(-3.30%)
Jun 18, 2004
4.848
4.962
4.754
4.909
31,753,888
+0.04(+0.92%)
Jun 17, 2004
4.873
4.897
4.811
4.864
19,441,050
-0.03(-0.64%)
Jun 16, 2004
4.869
4.916
4.840
4.896
17,746,966
+0.02(+0.48%)
Jun 15, 2004
4.798
4.919
4.787
4.873
29,352,426
+0.11(+2.22%)
Jun 14, 2004
4.854
4.874
4.750
4.767
25,316,532
-0.13(-2.67%)
Jun 10, 2004
4.863
4.902
4.856
4.897
12,975,882
+0.02(+0.41%)
Jun 09, 2004
4.868
4.922
4.854
4.878
20,758,266
-0.04(-0.81%)
Jun 08, 2004
4.825
4.917
4.818
4.917
29,108,572
+0.06(+1.23%)
Jun 07, 2004
4.800
4.866
4.770
4.858
31,385,890
+0.09(+1.98%)
Jun 04, 2004
4.727
4.803
4.691
4.763
41,204,160
+0.07(+1.41%)
Jun 03, 2004
4.765
4.770
4.681
4.697
28,405,626
-0.06(-1.32%)
Jun 02, 2004
4.813
4.825
4.706
4.760
26,429,396
-0.03(-0.53%)
Jun 01, 2004
4.788
4.821
4.740
4.786
28,887,692
-0.00(-0.06%)
May 28, 2004
4.876
4.893
4.780
4.788
20,739,726
-0.07(-1.46%)
May 27, 2004
4.944
4.954
4.830
4.859
34,427,020
-0.05(-1.04%)
May 26, 2004
4.922
4.944
4.858
4.911
37,169,876
+0.02(+0.41%)
May 25, 2004
4.788
4.917
4.740
4.891
26,546,688
+0.13(+2.74%)
May 24, 2004
4.811
4.838
4.727
4.760
20,977,938
+0.03(+0.63%)
May 21, 2004
4.760
4.787
4.702
4.730
22,003,336
+0.02(+0.46%)
May 20, 2004
4.674
4.727
4.646
4.709
21,613,168
+0.06(+1.24%)
May 19, 2004
4.717
4.750
4.631
4.651
29,235,134
-0.00(-0.04%)
May 18, 2004
4.623
4.672
4.583
4.653
38,241,224
+0.08(+1.81%)
May 17, 2004
4.611
4.631
4.548
4.570
33,112,622
-0.12(-2.54%)
May 14, 2004
4.631
4.714
4.591
4.689
35,418,156
+0.07(+1.50%)
May 13, 2004
4.676
4.691
4.601
4.620
46,169,924
-0.06(-1.20%)
May 12, 2004
4.696
4.742
4.608
4.676
34,757,936
-0.03(-0.74%)
May 11, 2004
4.648
4.768
4.646
4.711
30,420,952
+0.07(+1.53%)
May 10, 2004
4.697
4.730
4.615
4.639
50,035,724
-0.12(-2.50%)
May 07, 2004
4.681
4.775
4.651
4.759
40,104,596
+0.04(+0.95%)
May 06, 2004
4.813
4.825
4.691
4.714
39,870,416
-0.13(-2.60%)
May 05, 2004
4.912
4.921
4.830
4.840
32,275,052
-0.07(-1.38%)
May 04, 2004
4.939
4.967
4.866
4.907
35,961,892
-0.04(-0.87%)
May 03, 2004
4.992
5.020
4.939
4.950
34,715,208
-0.04(-0.76%)
Apr 30, 2004
5.081
5.112
4.970
4.988
32,165,016
-0.07(-1.34%)
Apr 29, 2004
5.026
5.139
5.013
5.056
61,604,504
+0.06(+1.23%)
Apr 28, 2004
5.238
5.238
4.940
4.995
121,135,232
+0.04(+0.77%)
Apr 27, 2004
4.952
5.073
4.921
4.957
43,111,464
+0.02(+0.40%)
Apr 26, 2004
4.846
4.942
4.830
4.937
38,215,024
+0.15(+3.22%)
Apr 23, 2004
4.792
4.816
4.745
4.783
37,714,420
-0.03(-0.62%)
Apr 22, 2004
4.871
4.907
4.806
4.813
40,372,232
-0.05(-1.12%)
Apr 21, 2004
4.942
4.975
4.850
4.868
33,502,386
-0.09(-1.83%)
Apr 20, 2004
5.028
5.069
4.945
4.959
24,513,224
-0.11(-2.22%)
Apr 19, 2004
4.980
5.096
4.961
5.071
22,142,394
+0.07(+1.39%)
Apr 16, 2004
5.066
5.078
4.954
5.002
24,773,604
+0.01(+0.13%)
Apr 15, 2004
5.079
5.101
4.959
4.995
35,960,280
-0.07(-1.47%)
Apr 14, 2004
4.927
5.093
4.921
5.069
37,147,708
+0.11(+2.20%)
Apr 13, 2004
5.048
5.053
4.924
4.960
28,994,504
-0.06(-1.15%)
Apr 12, 2004
4.922
5.050
4.891
5.018
36,996,560
+0.18(+3.76%)
Apr 08, 2004
4.904
4.909
4.810
4.836
20,166,164
-0.01(-0.20%)
Apr 07, 2004
4.911
4.944
4.823
4.846
28,665,200
-0.08(-1.71%)
Apr 06, 2004
4.869
4.960
4.866
4.931
21,311,676
+0.01(+0.13%)
Apr 05, 2004
4.810
4.932
4.793
4.924
24,842,930
+0.11(+2.34%)
Apr 02, 2004
4.896
4.907
4.793
4.811
27,349,192
-0.01(-0.27%)
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
.