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
)
39.27
-0.10 (-0.25%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 (%)
Jul 31, 2008
7.458
7.867
7.454
7.674
85,964,336
+0.20(+2.74%)
Jul 30, 2008
7.331
7.663
7.324
7.469
98,058,600
+0.33(+4.64%)
Jul 29, 2008
7.063
7.295
7.006
7.138
92,542,600
+0.10(+1.48%)
Jul 28, 2008
7.305
7.305
7.015
7.034
49,285,696
-0.27(-3.67%)
Jul 25, 2008
7.436
7.436
7.253
7.302
57,779,696
-0.09(-1.26%)
Jul 24, 2008
7.346
7.491
7.276
7.395
61,460,892
-0.07(-0.90%)
Jul 23, 2008
7.402
7.547
7.246
7.462
55,057,484
+0.08(+1.11%)
Jul 22, 2008
7.398
7.462
7.253
7.380
52,518,776
+0.03(+0.35%)
Jul 21, 2008
7.510
7.555
7.339
7.354
42,937,860
-0.18(-2.37%)
Jul 18, 2008
7.365
7.558
7.261
7.532
73,360,016
+0.20(+2.69%)
Jul 17, 2008
7.294
7.417
7.209
7.335
70,909,808
+0.25(+3.57%)
Jul 16, 2008
6.814
7.093
6.777
7.082
57,466,992
+0.23(+3.37%)
Jul 15, 2008
6.788
6.955
6.688
6.851
56,246,260
+0.04(+0.66%)
Jul 14, 2008
6.870
6.978
6.766
6.807
50,641,944
-0.07(-1.08%)
Jul 11, 2008
6.870
7.000
6.754
6.881
52,253,896
-0.06(-0.91%)
Jul 10, 2008
6.922
6.996
6.762
6.944
56,835,744
+0.07(+0.97%)
Jul 09, 2008
7.045
7.082
6.874
6.877
55,972,584
-0.17(-2.43%)
Jul 08, 2008
6.915
7.048
6.885
7.048
61,184,444
+0.18(+2.60%)
Jul 07, 2008
6.821
6.944
6.740
6.870
67,770,040
+0.05(+0.71%)
Jul 04, 2008
6.907
6.981
6.799
6.821
31,492,880
+0.00(+0.00%)
Jul 03, 2008
6.907
6.981
6.799
6.821
31,492,880
-0.04(-0.60%)
Jul 02, 2008
7.015
7.067
6.840
6.862
71,819,360
-0.13(-1.86%)
Jul 01, 2008
6.996
7.060
6.915
6.993
62,078,496
-0.07(-0.95%)
Jun 30, 2008
6.922
7.097
6.903
7.060
54,872,536
+0.13(+1.83%)
Jun 27, 2008
6.922
7.011
6.877
6.933
106,843,200
+0.01(+0.11%)
Jun 26, 2008
7.080
7.089
6.922
6.926
60,921,752
-0.24(-3.37%)
Jun 25, 2008
7.078
7.253
7.071
7.168
55,226,572
+0.10(+1.48%)
Jun 24, 2008
7.078
7.123
7.008
7.063
89,407,408
-0.06(-0.89%)
Jun 23, 2008
7.342
7.443
7.112
7.127
70,737,464
-0.20(-2.79%)
Jun 20, 2008
7.629
7.636
7.264
7.331
103,249,848
-0.32(-4.14%)
Jun 19, 2008
7.584
7.715
7.469
7.648
62,776,100
+0.03(+0.44%)
Jun 18, 2008
7.804
7.826
7.588
7.614
61,310,556
-0.24(-3.08%)
Jun 17, 2008
7.901
7.953
7.826
7.856
43,494,860
-0.06(-0.80%)
Jun 16, 2008
8.016
8.038
7.826
7.919
61,474,768
-0.17(-2.12%)
Jun 13, 2008
8.012
8.120
7.968
8.091
53,639,340
+0.15(+1.83%)
Jun 12, 2008
8.053
8.072
7.893
7.945
47,252,688
-0.06(-0.70%)
Jun 11, 2008
8.038
8.109
7.971
8.001
65,624,772
-0.09(-1.10%)
Jun 10, 2008
8.113
8.191
8.035
8.091
57,116,380
-0.08(-1.00%)
Jun 09, 2008
8.180
8.239
8.107
8.172
50,541,456
+0.01(+0.09%)
Jun 06, 2008
8.422
8.425
8.165
8.165
57,921,900
-0.29(-3.43%)
Jun 05, 2008
8.381
8.507
8.366
8.455
36,022,628
+0.03(+0.40%)
Jun 04, 2008
8.224
8.455
8.224
8.422
51,370,328
+0.13(+1.62%)
Jun 03, 2008
8.409
8.429
8.198
8.288
56,871,612
-0.09(-1.11%)
Jun 02, 2008
8.353
8.398
8.262
8.381
64,295,376
+0.01(+0.09%)
May 30, 2008
8.291
8.455
8.243
8.373
54,610,308
+0.13(+1.58%)
May 29, 2008
8.061
8.280
8.061
8.243
51,221,460
+0.15(+1.89%)
May 28, 2008
8.171
8.184
8.005
8.091
39,222,332
-0.06(-0.69%)
May 27, 2008
8.094
8.157
8.001
8.146
33,077,608
+0.10(+1.25%)
May 26, 2008
8.146
8.224
8.031
8.046
44,200,396
+0.00(+0.00%)
May 23, 2008
8.146
8.224
8.031
8.046
44,200,396
-0.22(-2.61%)
May 22, 2008
8.124
8.295
8.083
8.262
39,223,476
+0.16(+2.02%)
May 21, 2008
8.139
8.206
8.076
8.098
42,227,564
-0.05(-0.64%)
May 20, 2008
8.161
8.243
8.143
8.150
40,927,772
-0.06(-0.77%)
May 19, 2008
8.217
8.314
8.154
8.213
39,217,772
-0.00(-0.05%)
May 16, 2008
8.399
8.399
8.180
8.217
70,708,224
-0.17(-2.04%)
May 15, 2008
8.277
8.403
8.172
8.388
55,655,844
+0.06(+0.76%)
May 14, 2008
8.284
8.444
8.221
8.325
41,307,464
+0.10(+1.27%)
May 13, 2008
8.251
8.277
8.154
8.221
38,003,656
+0.02(+0.23%)
May 12, 2008
8.068
8.224
8.046
8.202
40,692,932
+0.13(+1.66%)
May 09, 2008
8.046
8.187
8.046
8.068
35,388,004
-0.14(-1.68%)
May 08, 2008
8.098
8.251
8.035
8.206
57,859,756
+0.18(+2.23%)
May 07, 2008
8.284
8.291
8.020
8.027
54,722,556
-0.10(-1.28%)
May 06, 2008
7.968
8.139
7.968
8.131
50,797,128
+0.08(+1.02%)
May 05, 2008
8.105
8.187
8.009
8.050
44,299,348
-0.13(-1.55%)
May 02, 2008
8.314
8.362
8.061
8.176
53,108,272
-0.13(-1.52%)
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
.