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 (%)
Aug 31, 2006
5.789
5.820
5.758
5.796
21,922,746
+0.02(+0.43%)
Aug 30, 2006
5.809
5.847
5.767
5.771
28,193,758
-0.05(-0.94%)
Aug 29, 2006
5.882
5.888
5.754
5.825
41,026,740
-0.04(-0.70%)
Aug 28, 2006
5.849
5.901
5.840
5.867
31,274,802
+0.00(+0.06%)
Aug 25, 2006
5.761
5.898
5.761
5.863
27,445,222
+0.08(+1.40%)
Aug 24, 2006
5.796
5.852
5.766
5.782
29,790,268
+0.02(+0.29%)
Aug 23, 2006
5.797
5.834
5.724
5.766
28,370,856
-0.03(-0.46%)
Aug 22, 2006
5.734
5.792
5.734
5.792
33,081,018
+0.04(+0.78%)
Aug 21, 2006
5.678
5.761
5.678
5.748
26,613,504
+0.03(+0.55%)
Aug 18, 2006
5.713
5.728
5.665
5.716
37,065,144
+0.00(+0.06%)
Aug 17, 2006
5.637
5.733
5.612
5.713
44,821,300
+0.07(+1.17%)
Aug 16, 2006
5.748
5.756
5.633
5.647
50,864,884
-0.09(-1.59%)
Aug 15, 2006
5.748
5.748
5.685
5.738
25,945,354
+0.05(+0.90%)
Aug 14, 2006
5.723
5.769
5.681
5.686
26,400,102
+0.00(+0.06%)
Aug 11, 2006
5.594
5.693
5.584
5.683
27,246,668
+0.08(+1.48%)
Aug 10, 2006
5.696
5.749
5.592
5.600
46,357,288
-0.08(-1.46%)
Aug 09, 2006
5.691
5.781
5.681
5.683
42,620,876
+0.02(+0.32%)
Aug 08, 2006
5.756
5.787
5.612
5.665
47,147,272
-0.06(-1.13%)
Aug 07, 2006
5.756
5.772
5.648
5.729
30,789,314
-0.03(-0.57%)
Aug 04, 2006
5.834
5.840
5.713
5.763
38,168,792
+0.00(+0.00%)
Aug 03, 2006
5.758
5.806
5.739
5.763
45,008,476
+0.00(+0.00%)
Aug 02, 2006
5.685
5.777
5.665
5.763
63,171,368
+0.11(+1.90%)
Aug 01, 2006
5.632
5.662
5.607
5.655
37,439,108
-0.03(-0.55%)
Jul 31, 2006
5.662
5.741
5.655
5.686
45,358,084
-0.01(-0.23%)
Jul 28, 2006
5.665
5.706
5.629
5.700
50,984,404
+0.07(+1.29%)
Jul 27, 2006
5.552
5.678
5.534
5.627
135,782,848
+0.25(+4.61%)
Jul 26, 2006
5.366
5.430
5.337
5.379
36,870,964
-0.01(-0.22%)
Jul 25, 2006
5.404
5.442
5.339
5.390
37,204,352
-0.03(-0.49%)
Jul 24, 2006
5.326
5.418
5.326
5.417
25,148,076
+0.09(+1.71%)
Jul 21, 2006
5.362
5.422
5.321
5.326
35,375,324
-0.05(-0.89%)
Jul 20, 2006
5.359
5.428
5.309
5.374
41,674,360
-0.02(-0.43%)
Jul 19, 2006
5.301
5.414
5.286
5.397
61,388,460
+0.11(+2.06%)
Jul 18, 2006
5.242
5.303
5.230
5.288
34,513,364
+0.02(+0.41%)
Jul 17, 2006
5.127
5.291
5.127
5.266
36,707,512
+0.13(+2.54%)
Jul 14, 2006
5.194
5.232
5.127
5.136
29,067,378
-0.07(-1.43%)
Jul 13, 2006
5.304
5.375
5.200
5.210
33,761,564
-0.09(-1.75%)
Jul 12, 2006
5.344
5.395
5.276
5.303
29,688,490
-0.06(-1.05%)
Jul 11, 2006
5.256
5.369
5.256
5.359
33,046,116
+0.09(+1.69%)
Jul 10, 2006
5.319
5.361
5.248
5.270
26,757,826
-0.05(-0.93%)
Jul 07, 2006
5.316
5.389
5.306
5.319
28,417,914
-0.02(-0.37%)
Jul 06, 2006
5.356
5.405
5.304
5.339
25,679,046
-0.01(-0.12%)
Jul 05, 2006
5.371
5.387
5.301
5.346
30,807,092
-0.07(-1.31%)
Jul 03, 2006
5.440
5.473
5.407
5.417
11,649,245
+0.00(+0.03%)
Jun 30, 2006
5.438
5.463
5.405
5.415
74,970,264
+0.02(+0.35%)
Jun 29, 2006
5.265
5.433
5.215
5.396
62,131,308
+0.14(+2.66%)
Jun 28, 2006
5.112
5.260
5.091
5.256
50,880,856
+0.14(+2.68%)
Jun 27, 2006
5.213
5.240
5.116
5.119
30,246,756
-0.10(-1.99%)
Jun 26, 2006
5.220
5.255
5.187
5.223
24,166,990
+0.00(+0.06%)
Jun 23, 2006
5.261
5.286
5.207
5.220
26,866,908
-0.06(-1.13%)
Jun 22, 2006
5.371
5.400
5.248
5.280
38,301,736
-0.08(-1.48%)
Jun 21, 2006
5.356
5.397
5.331
5.359
34,147,256
+0.02(+0.43%)
Jun 20, 2006
5.324
5.374
5.323
5.336
35,278,484
-0.01(-0.19%)
Jun 19, 2006
5.448
5.476
5.332
5.346
44,319,208
-0.08(-1.43%)
Jun 16, 2006
5.357
5.455
5.306
5.423
80,949,864
+0.04(+0.68%)
Jun 15, 2006
5.354
5.399
5.306
5.387
70,101,896
+0.04(+0.84%)
Jun 14, 2006
5.344
5.380
5.296
5.342
51,177,276
-0.02(-0.31%)
Jun 13, 2006
5.375
5.423
5.336
5.359
57,175,344
-0.01(-0.22%)
Jun 12, 2006
5.427
5.428
5.371
5.371
46,918,600
-0.03(-0.64%)
Jun 09, 2006
5.438
5.447
5.390
5.405
35,449,880
-0.03(-0.61%)
Jun 08, 2006
5.392
5.509
5.374
5.438
84,021,240
-0.04(-0.81%)
Jun 07, 2006
5.503
5.518
5.448
5.483
52,256,900
-0.00(-0.06%)
Jun 06, 2006
5.418
5.496
5.382
5.486
57,164,652
+0.09(+1.72%)
Jun 05, 2006
5.511
5.546
5.385
5.394
62,319,712
-0.15(-2.71%)
Jun 02, 2006
5.460
5.549
5.404
5.544
83,879,040
+0.03(+0.57%)
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
.