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 29, 2005
5.155
5.172
5.078
5.083
35,009,472
-0.09(-1.76%)
Jul 28, 2005
5.141
5.187
5.116
5.174
26,195,992
+0.04(+0.81%)
Jul 27, 2005
5.104
5.147
5.061
5.132
28,823,302
+0.03(+0.58%)
Jul 26, 2005
5.048
5.119
5.045
5.103
33,503,672
+0.06(+1.11%)
Jul 25, 2005
5.010
5.081
5.010
5.046
27,945,106
+0.01(+0.23%)
Jul 22, 2005
4.965
5.041
4.964
5.035
37,804,272
+0.06(+1.20%)
Jul 21, 2005
4.987
4.992
4.944
4.975
43,326,264
-0.01(-0.27%)
Jul 20, 2005
4.962
5.038
4.917
4.988
57,829,764
+0.00(+0.00%)
Jul 19, 2005
5.028
5.038
4.979
4.988
27,984,596
-0.03(-0.63%)
Jul 18, 2005
5.038
5.061
5.008
5.020
19,378,724
-0.01(-0.26%)
Jul 15, 2005
5.079
5.103
5.010
5.033
31,468,554
-0.03(-0.59%)
Jul 14, 2005
5.116
5.149
5.048
5.063
34,812,884
-0.02(-0.45%)
Jul 13, 2005
5.069
5.109
5.065
5.086
25,516,368
-0.02(-0.36%)
Jul 12, 2005
5.091
5.127
5.078
5.104
28,693,264
+0.00(+0.10%)
Jul 11, 2005
5.033
5.121
5.008
5.099
23,801,266
+0.03(+0.52%)
Jul 08, 2005
4.975
5.098
4.959
5.073
35,365,696
+0.10(+1.93%)
Jul 07, 2005
4.952
5.017
4.917
4.977
33,369,084
+0.00(+0.03%)
Jul 06, 2005
5.017
5.038
4.969
4.975
37,255,852
-0.06(-1.25%)
Jul 05, 2005
5.040
5.089
5.026
5.038
31,255,298
+0.00(+0.03%)
Jul 01, 2005
5.084
5.152
5.007
5.036
39,100,560
-0.04(-0.72%)
Jun 30, 2005
5.083
5.142
5.055
5.073
41,377,200
-0.02(-0.32%)
Jun 29, 2005
5.151
5.165
5.084
5.089
34,418,524
-0.07(-1.38%)
Jun 28, 2005
5.184
5.194
5.157
5.160
22,940,612
+0.01(+0.16%)
Jun 27, 2005
5.135
5.208
5.127
5.152
41,135,772
+0.02(+0.48%)
Jun 24, 2005
5.185
5.215
5.108
5.127
70,708,376
-0.06(-1.08%)
Jun 23, 2005
5.311
5.316
5.184
5.184
34,540,132
-0.10(-1.91%)
Jun 22, 2005
5.357
5.371
5.281
5.285
30,021,196
-0.05(-0.90%)
Jun 21, 2005
5.273
5.375
5.266
5.332
30,190,648
+0.03(+0.56%)
Jun 20, 2005
5.260
5.351
5.251
5.303
40,214,604
+0.08(+1.55%)
Jun 17, 2005
5.255
5.316
5.203
5.222
48,627,276
+0.01(+0.19%)
Jun 16, 2005
5.250
5.261
5.182
5.212
28,523,494
-0.03(-0.66%)
Jun 15, 2005
5.268
5.288
5.220
5.246
25,884,290
-0.02(-0.31%)
Jun 14, 2005
5.237
5.294
5.232
5.263
24,352,808
+0.02(+0.47%)
Jun 13, 2005
5.258
5.301
5.235
5.238
23,904,586
-0.01(-0.19%)
Jun 10, 2005
5.263
5.288
5.225
5.248
25,806,160
-0.02(-0.38%)
Jun 09, 2005
5.227
5.301
5.227
5.268
50,327,880
+0.03(+0.66%)
Jun 08, 2005
5.263
5.273
5.218
5.233
28,662,164
-0.02(-0.32%)
Jun 07, 2005
5.251
5.324
5.228
5.250
36,182,436
-0.01(-0.28%)
Jun 06, 2005
5.238
5.301
5.232
5.265
22,662,802
+0.01(+0.19%)
Jun 03, 2005
5.291
5.299
5.242
5.255
16,962,524
-0.02(-0.47%)
Jun 02, 2005
5.268
5.291
5.237
5.280
27,377,136
+0.06(+1.11%)
Jun 01, 2005
5.293
5.334
5.215
5.222
49,511,856
-0.10(-1.96%)
May 31, 2005
5.298
5.346
5.266
5.326
32,639,472
+0.03(+0.53%)
May 27, 2005
5.281
5.314
5.243
5.298
13,689,586
-0.00(-0.03%)
May 26, 2005
5.344
5.367
5.280
5.299
28,762,196
-0.03(-0.53%)
May 25, 2005
5.314
5.364
5.304
5.327
35,729,020
-0.01(-0.12%)
May 24, 2005
5.306
5.351
5.280
5.334
33,333,904
+0.03(+0.53%)
May 23, 2005
5.258
5.341
5.248
5.306
34,694,076
+0.03(+0.60%)
May 20, 2005
5.308
5.309
5.261
5.275
28,890,022
-0.02(-0.34%)
May 19, 2005
5.230
5.294
5.220
5.293
47,542,264
+0.09(+1.78%)
May 18, 2005
5.280
5.285
5.198
5.200
36,687,004
-0.04(-0.85%)
May 17, 2005
5.210
5.291
5.205
5.245
34,397,916
+0.00(+0.00%)
May 16, 2005
5.266
5.313
5.203
5.245
41,641,900
-0.03(-0.53%)
May 13, 2005
5.293
5.316
5.250
5.273
37,642,956
-0.00(-0.03%)
May 12, 2005
5.285
5.313
5.248
5.275
25,349,930
-0.01(-0.25%)
May 11, 2005
5.313
5.327
5.230
5.288
29,335,416
-0.02(-0.37%)
May 10, 2005
5.314
5.341
5.283
5.308
32,191,360
-0.04(-0.71%)
May 09, 2005
5.293
5.356
5.293
5.346
31,603,622
+0.03(+0.59%)
May 06, 2005
5.371
5.385
5.294
5.314
23,374,394
-0.02(-0.37%)
May 05, 2005
5.395
5.402
5.301
5.334
35,033,140
-0.06(-1.10%)
May 04, 2005
5.316
5.407
5.309
5.394
46,620,696
+0.07(+1.37%)
May 03, 2005
5.293
5.347
5.285
5.321
77,444,680
+0.00(+0.06%)
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
.