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 (%)
Jul 31, 2003
5.073
5.202
4.997
5.041
55,009,144
-0.06(-1.10%)
Jul 30, 2003
5.160
5.218
5.084
5.098
35,845,000
-0.02(-0.39%)
Jul 29, 2003
5.139
5.177
5.046
5.117
42,385,544
+0.12(+2.45%)
Jul 28, 2003
5.048
5.074
4.932
4.995
24,033,172
-0.03(-0.69%)
Jul 25, 2003
4.863
5.055
4.750
5.030
43,960,724
+0.16(+3.26%)
Jul 24, 2003
5.033
5.040
4.859
4.871
37,999,788
-0.15(-2.90%)
Jul 23, 2003
5.008
5.063
4.825
5.017
51,691,916
-0.02(-0.43%)
Jul 22, 2003
5.005
5.112
4.954
5.038
28,424,570
+0.02(+0.46%)
Jul 21, 2003
5.142
5.146
4.955
5.015
41,436,728
-0.14(-2.63%)
Jul 18, 2003
5.144
5.205
4.980
5.151
32,498,754
+0.06(+1.20%)
Jul 17, 2003
5.185
5.235
5.068
5.089
25,972,722
-0.16(-2.96%)
Jul 16, 2003
5.410
5.412
5.212
5.245
26,419,320
-0.11(-2.03%)
Jul 15, 2003
5.447
5.552
5.313
5.353
25,888,482
-0.05(-0.99%)
Jul 14, 2003
5.364
5.564
5.314
5.407
30,481,008
+0.12(+2.25%)
Jul 11, 2003
5.266
5.306
5.232
5.288
20,697,808
+0.04(+0.79%)
Jul 10, 2003
5.288
5.349
5.205
5.246
34,693,848
-0.11(-2.13%)
Jul 09, 2003
5.425
5.440
5.316
5.361
26,384,656
-0.09(-1.60%)
Jul 08, 2003
5.445
5.461
5.362
5.448
39,390,768
-0.00(-0.03%)
Jul 07, 2003
5.326
5.503
5.268
5.450
59,429,160
+0.32(+6.22%)
Jul 03, 2003
5.023
5.181
5.023
5.131
26,356,844
+0.07(+1.47%)
Jul 02, 2003
5.035
5.093
4.955
5.056
36,292,404
+0.01(+0.30%)
Jul 01, 2003
4.964
5.046
4.939
5.041
39,765,216
+0.05(+0.93%)
Jun 30, 2003
5.043
5.136
5.026
4.995
60,301,040
-0.05(-0.95%)
Jun 27, 2003
5.139
5.195
4.957
5.043
36,748,272
-0.09(-1.74%)
Jun 26, 2003
5.033
5.144
5.033
5.132
40,054,616
+0.10(+1.99%)
Jun 25, 2003
5.043
5.169
4.998
5.032
32,113,424
-0.01(-0.19%)
Jun 24, 2003
5.136
5.166
5.020
5.042
26,434,232
-0.08(-1.48%)
Jun 23, 2003
5.185
5.205
5.050
5.117
30,338,726
-0.09(-1.68%)
Jun 20, 2003
5.144
5.334
5.114
5.205
89,436,568
+0.02(+0.48%)
Jun 19, 2003
5.409
5.412
5.160
5.180
53,502,892
-0.25(-4.54%)
Jun 18, 2003
5.508
5.524
5.389
5.427
37,091,280
-0.13(-2.32%)
Jun 17, 2003
5.657
5.675
5.531
5.556
37,875,644
-0.16(-2.75%)
Jun 16, 2003
5.544
5.764
5.513
5.713
31,217,812
+0.15(+2.71%)
Jun 13, 2003
5.595
5.676
5.536
5.562
32,836,522
-0.04(-0.77%)
Jun 12, 2003
5.438
5.658
5.423
5.605
48,588,716
+0.17(+3.17%)
Jun 11, 2003
5.202
5.435
5.157
5.433
35,204,936
+0.21(+4.06%)
Jun 10, 2003
5.246
5.266
5.094
5.221
22,826,396
+0.07(+1.43%)
Jun 09, 2003
5.089
5.184
5.043
5.147
22,624,460
+0.01(+0.19%)
Jun 06, 2003
5.337
5.385
5.119
5.137
42,029,636
-0.16(-3.09%)
Jun 05, 2003
5.222
5.314
5.124
5.301
31,391,534
+0.10(+1.91%)
Jun 04, 2003
5.033
5.235
4.988
5.202
31,415,314
+0.17(+3.28%)
Jun 03, 2003
5.096
5.136
4.977
5.036
24,291,940
-0.02(-0.39%)
Jun 02, 2003
5.003
5.151
4.964
5.056
31,613,220
+0.09(+1.87%)
May 30, 2003
5.043
5.056
4.917
4.964
35,069,100
-0.06(-1.28%)
May 29, 2003
4.952
5.101
4.945
5.028
33,030,800
+0.10(+1.98%)
May 28, 2003
4.959
5.035
4.879
4.931
38,763,196
-0.06(-1.13%)
May 27, 2003
4.919
5.053
4.838
4.987
40,314,592
+0.02(+0.40%)
May 23, 2003
5.086
5.093
4.959
4.967
28,365,722
-0.15(-2.94%)
May 22, 2003
5.071
5.177
5.053
5.117
34,132,376
+0.02(+0.45%)
May 21, 2003
4.979
5.101
4.970
5.094
22,675,246
+0.09(+1.75%)
May 20, 2003
5.022
5.086
4.931
5.007
29,046,096
+0.00(+0.03%)
May 19, 2003
5.160
5.242
5.005
5.005
40,911,128
-0.17(-3.20%)
May 16, 2003
5.073
5.293
5.069
5.171
41,522,580
+0.07(+1.33%)
May 15, 2003
4.960
5.104
4.945
5.103
27,322,992
+0.16(+3.25%)
May 14, 2003
5.020
5.048
4.869
4.942
40,362,556
-0.07(-1.42%)
May 13, 2003
5.137
5.146
4.940
5.013
28,008,202
-0.09(-1.78%)
May 12, 2003
5.099
5.175
4.997
5.104
32,077,954
-0.04(-0.80%)
May 09, 2003
5.065
5.165
5.023
5.146
32,779,288
+0.15(+2.94%)
May 08, 2003
4.942
5.086
4.931
4.998
38,523,372
-0.03(-0.66%)
May 07, 2003
4.891
5.134
4.886
5.031
31,221,440
+0.07(+1.40%)
May 06, 2003
4.874
5.005
4.874
4.962
34,284,736
+0.08(+1.63%)
May 05, 2003
5.055
5.364
4.790
4.883
69,380,840
-0.16(-3.18%)
May 02, 2003
5.203
5.220
5.015
5.043
70,910,072
-0.22(-4.27%)
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
.