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
)
37.31
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 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 (%)
Sep 30, 2002
3.763
3.763
3.515
3.528
2,048,378
-0.28(-7.26%)
Sep 27, 2002
3.811
3.852
3.712
3.804
1,914,157
-0.04(-1.07%)
Sep 26, 2002
3.576
3.903
3.551
3.845
1,597,750
+0.27(+7.48%)
Sep 25, 2002
3.574
3.622
3.427
3.578
1,355,911
+0.05(+1.55%)
Sep 24, 2002
3.712
3.736
3.506
3.523
903,672
-0.20(-5.42%)
Sep 23, 2002
3.880
3.880
3.693
3.725
807,339
-0.18(-4.58%)
Sep 20, 2002
3.809
3.917
3.710
3.903
723,240
+0.15(+3.96%)
Sep 19, 2002
3.976
3.994
3.738
3.755
1,814,600
-0.25(-6.35%)
Sep 18, 2002
4.011
4.044
3.917
4.009
1,478,064
-0.01(-0.25%)
Sep 17, 2002
3.960
4.092
3.956
4.019
1,229,768
+0.08(+2.02%)
Sep 16, 2002
4.056
4.056
3.867
3.940
270,053
-0.10(-2.58%)
Sep 13, 2002
4.016
4.069
3.884
4.044
584,041
+0.01(+0.29%)
Sep 12, 2002
4.120
4.120
4.004
4.032
345,120
-0.10(-2.32%)
Sep 11, 2002
4.173
4.229
4.102
4.128
388,958
-0.04(-1.03%)
Sep 10, 2002
4.092
4.171
3.979
4.171
492,142
+0.09(+2.23%)
Sep 09, 2002
4.014
4.142
3.854
4.080
560,663
+0.04(+0.90%)
Sep 06, 2002
3.778
4.059
3.778
4.044
1,128,986
+0.27(+7.28%)
Sep 05, 2002
3.799
3.882
3.655
3.769
643,695
-0.09(-2.23%)
Sep 04, 2002
3.674
3.862
3.674
3.855
453,307
+0.18(+5.00%)
Sep 03, 2002
4.042
4.042
3.654
3.672
993,660
-0.39(-9.61%)
Aug 30, 2002
4.161
4.224
4.026
4.062
55,542,400
-0.12(-2.77%)
Aug 29, 2002
3.963
4.223
3.963
4.178
493,755
+0.18(+4.42%)
Aug 28, 2002
3.989
4.059
3.908
4.001
495,367
+0.00(+0.12%)
Aug 27, 2002
4.287
4.375
3.968
3.996
979,231
-0.28(-6.65%)
Aug 26, 2002
4.113
4.325
4.079
4.281
488,676
+0.17(+4.14%)
Aug 23, 2002
4.234
4.267
4.008
4.110
968,775
-0.16(-3.68%)
Aug 22, 2002
4.185
4.295
4.176
4.267
753,611
+0.12(+2.87%)
Aug 21, 2002
3.660
4.171
3.659
4.148
1,380,901
+0.55(+15.26%)
Aug 20, 2002
3.574
3.715
3.564
3.599
730,757
+0.16(+4.72%)
Aug 16, 2002
3.445
3.516
3.326
3.437
1,261,594
-0.04(-1.09%)
Aug 15, 2002
3.248
3.475
3.227
3.475
777,109
+0.22(+6.87%)
Aug 14, 2002
3.245
3.301
2.959
3.252
1,362,763
+0.06(+1.92%)
Aug 13, 2002
3.308
3.354
3.167
3.191
507,056
-0.11(-3.40%)
Aug 12, 2002
3.296
3.325
3.191
3.303
878,279
+0.14(+4.50%)
Aug 07, 2002
3.194
3.267
3.035
3.161
766,839
+0.00(+0.05%)
Aug 06, 2002
2.937
3.234
2.937
3.159
777,952
+0.25(+8.71%)
Aug 05, 2002
3.331
3.349
2.853
2.906
1,135,979
-0.44(-13.15%)
Aug 02, 2002
3.286
3.354
3.106
3.346
659,414
+0.06(+1.97%)
Aug 01, 2002
3.597
3.631
3.265
3.282
913,358
-0.29(-8.23%)
Jul 31, 2002
3.601
3.629
3.450
3.576
356,720
-0.03(-0.87%)
Jul 30, 2002
3.490
3.659
3.363
3.607
134,180,448
+0.12(+3.36%)
Jul 29, 2002
3.197
3.551
3.186
3.490
1,357,927
+0.32(+10.01%)
Jul 26, 2002
3.179
3.214
3.101
3.172
880,899
+0.05(+1.70%)
Jul 25, 2002
3.229
3.286
2.923
3.119
1,707,384
-0.10(-3.18%)
Jul 24, 2002
3.162
3.229
2.835
3.222
1,612,261
+0.06(+1.88%)
Jul 23, 2002
3.616
3.710
3.162
3.162
1,023,830
-0.46(-12.81%)
Jul 22, 2002
3.710
3.784
3.541
3.627
1,314,678
-0.09(-2.53%)
Jul 19, 2002
3.955
3.955
3.697
3.721
476,826
-0.26(-6.56%)
Jul 17, 2002
3.864
4.027
3.855
3.983
838,778
-0.03(-0.70%)
Jul 12, 2002
3.865
4.044
3.844
4.011
783,962
+0.16(+4.21%)
Jul 11, 2002
3.728
3.869
3.606
3.849
700,930
+0.14(+3.74%)
Jul 10, 2002
3.885
3.927
3.688
3.710
2,000,413
-0.13(-3.28%)
Jul 09, 2002
3.925
3.925
3.836
3.836
792,829
-0.09(-2.28%)
Jul 08, 2002
3.991
3.991
3.925
3.925
731,160
-0.07(-1.66%)
Jul 05, 2002
3.779
3.991
3.779
3.991
180,573
+0.24(+6.49%)
Jul 04, 2002
3.783
3.829
3.669
3.748
484,484
+0.00(+0.00%)
Jul 03, 2002
3.783
3.829
3.669
3.748
484,484
-0.05(-1.31%)
Jul 02, 2002
3.943
3.945
3.779
3.798
610,643
-0.14(-3.57%)
Jul 01, 2002
4.069
4.185
3.915
3.938
960,101
-0.06(-1.61%)
Jun 28, 2002
3.832
4.153
3.821
4.003
985,494
+0.14(+3.64%)
Jun 27, 2002
3.989
4.001
3.558
3.862
1,516,331
-0.07(-1.81%)
Jun 26, 2002
4.027
4.107
3.808
3.933
1,661,838
-0.22(-5.22%)
Jun 25, 2002
4.272
4.380
4.143
4.150
874,248
+0.03(+0.72%)
Jun 21, 2002
4.190
4.267
4.094
4.120
645,307
-0.09(-2.24%)
Jun 20, 2002
4.482
4.514
4.047
4.214
2,265,227
-0.29(-6.46%)
Jun 19, 2002
4.615
4.615
4.492
4.505
977,836
-0.13(-2.89%)
Jun 18, 2002
4.587
4.681
4.572
4.639
1,252,727
+0.05(+1.15%)
Jun 17, 2002
4.441
4.615
4.433
4.587
552,199
+0.14(+3.12%)
Jun 14, 2002
4.333
4.449
4.188
4.448
977,836
+0.28(+6.71%)
Jun 12, 2002
4.125
4.199
4.016
4.168
1,541,321
+0.06(+1.57%)
Jun 11, 2002
4.209
4.309
4.064
4.104
1,219,675
-0.09(-2.13%)
Jun 10, 2002
4.405
4.416
4.166
4.193
1,790,013
-0.22(-4.88%)
Jun 07, 2002
4.434
4.532
4.381
4.408
1,059,658
-0.06(-1.44%)
Jun 06, 2002
4.487
4.540
4.403
4.472
1,315,202
-0.01(-0.22%)
Jun 05, 2002
4.636
4.663
4.476
4.482
1,577,194
-0.42(-8.63%)
May 31, 2002
4.912
4.957
4.866
4.906
1,474,816
-0.18(-3.45%)
May 28, 2002
5.192
5.192
5.003
5.081
803,309
-0.14(-2.66%)
May 27, 2002
5.291
5.293
5.187
5.220
560,260
+0.00(+0.00%)
May 24, 2002
5.291
5.293
5.187
5.220
560,260
-0.08(-1.47%)
May 23, 2002
5.210
5.299
5.155
5.298
1,242,650
+0.10(+1.84%)
May 22, 2002
5.202
5.299
5.169
5.202
1,289,406
-0.09(-1.75%)
May 21, 2002
5.371
5.465
5.227
5.294
1,006,454
-0.05(-0.87%)
May 20, 2002
5.210
5.356
5.160
5.341
911,330
+0.13(+2.48%)
May 17, 2002
5.126
5.212
5.106
5.212
492,948
+0.10(+1.97%)
May 16, 2002
5.285
5.301
5.086
5.111
1,859,340
-0.19(-3.59%)
May 15, 2002
5.182
5.367
5.132
5.301
2,147,532
+0.11(+2.20%)
May 14, 2002
5.162
5.213
5.152
5.187
457,076
+0.05(+1.06%)
May 13, 2002
5.020
5.137
5.012
5.132
530,030
+0.14(+2.71%)
May 10, 2002
5.094
5.106
4.945
4.997
325,273
-0.10(-1.92%)
May 09, 2002
5.160
5.187
5.081
5.094
536,076
-0.09(-1.75%)
May 08, 2002
5.000
5.197
4.993
5.185
1,401,458
+0.21(+4.15%)
May 07, 2002
5.094
5.111
4.979
4.979
818,625
-0.02(-0.50%)
May 06, 2002
5.094
5.198
5.003
5.003
364,774
-0.09(-1.75%)
May 03, 2002
5.005
5.144
4.893
5.093
1,072,153
+0.08(+1.62%)
May 02, 2002
5.136
5.180
5.003
5.012
2,480,061
-0.14(-2.73%)
May 01, 2002
4.668
5.180
4.606
5.152
3,029,035
+0.49(+10.50%)
Apr 30, 2002
4.547
4.714
4.489
4.663
1,291,018
+0.13(+2.88%)
Apr 29, 2002
4.697
4.745
4.515
4.532
560,663
-0.17(-3.52%)
Apr 26, 2002
4.744
4.755
4.558
4.697
879,085
-0.03(-0.70%)
Apr 25, 2002
4.896
4.914
4.671
4.730
706,976
-0.17(-3.48%)
Apr 24, 2002
4.899
5.012
4.868
4.901
1,361,151
+0.01(+0.13%)
Apr 23, 2002
4.970
5.078
4.881
4.894
3,164,869
-0.07(-1.37%)
Apr 22, 2002
5.048
5.078
4.831
4.962
1,532,051
-0.15(-3.01%)
Apr 19, 2002
5.170
5.180
5.081
5.116
733,578
-0.05(-0.93%)
Apr 18, 2002
5.092
5.213
5.081
5.164
1,088,276
+0.06(+1.20%)
Apr 17, 2002
5.194
5.220
5.053
5.103
1,829,916
-0.08(-1.50%)
Apr 16, 2002
4.931
5.192
4.931
5.180
2,623,149
+0.25(+5.10%)
Apr 15, 2002
4.969
5.018
4.886
4.929
768,242
-0.02(-0.47%)
Apr 12, 2002
4.838
5.035
4.820
4.952
2,330,120
+0.16(+3.42%)
Apr 11, 2002
5.108
5.111
4.763
4.788
1,984,693
-0.33(-6.43%)
Apr 10, 2002
5.323
5.323
5.101
5.117
765,421
-0.18(-3.46%)
Apr 09, 2002
5.301
5.412
5.268
5.301
460,300
-0.01(-0.12%)
Apr 08, 2002
5.286
5.309
5.197
5.308
544,138
+0.01(+0.28%)
Apr 05, 2002
5.253
5.337
5.053
5.293
994,765
+0.04(+0.79%)
Apr 04, 2002
5.294
5.339
4.987
5.251
679,568
-0.04(-0.78%)
Apr 03, 2002
5.377
5.405
5.202
5.293
737,206
-0.07(-1.39%)
Apr 02, 2002
5.570
5.581
5.367
5.367
652,159
-0.20(-3.62%)
Apr 01, 2002
5.528
5.582
5.466
5.569
821,447
+0.04(+0.66%)
Mar 29, 2002
5.475
5.595
5.475
5.533
977,030
+0.00(+0.00%)
Mar 28, 2002
5.475
5.595
5.475
5.533
977,030
+0.04(+0.75%)
Mar 27, 2002
5.409
5.557
5.409
5.491
1,510,688
+0.07(+1.22%)
Mar 26, 2002
5.504
5.541
5.375
5.425
1,053,209
-0.08(-1.50%)
Mar 25, 2002
5.605
5.670
5.495
5.508
1,320,442
-0.08(-1.48%)
Mar 22, 2002
5.655
5.655
5.554
5.590
744,058
-0.05(-0.88%)
Mar 21, 2002
5.538
5.652
5.417
5.640
470,780
+0.12(+2.13%)
Mar 20, 2002
5.624
5.673
5.453
5.523
1,032,250
-0.18(-3.10%)
Mar 19, 2002
5.769
5.801
5.676
5.700
933,902
-0.07(-1.23%)
Mar 18, 2002
5.701
5.822
5.672
5.771
457,076
+0.09(+1.63%)
Mar 15, 2002
5.647
5.855
5.640
5.678
760,584
+0.03(+0.56%)
Mar 14, 2002
5.686
5.723
5.587
5.647
501,816
-0.06(-1.04%)
Mar 13, 2002
5.748
5.764
5.642
5.706
294,640
-0.06(-1.03%)
Mar 12, 2002
5.721
5.769
5.589
5.766
698,109
+0.01(+0.23%)
Mar 11, 2002
5.911
5.918
5.716
5.753
1,168,083
-0.17(-2.79%)
Mar 08, 2002
5.862
5.963
5.852
5.918
1,095,128
+0.10(+1.79%)
Mar 07, 2002
6.011
6.045
5.754
5.814
1,045,551
-0.19(-3.22%)
Mar 06, 2002
5.933
6.007
5.837
6.007
427,652
+0.04(+0.61%)
Mar 05, 2002
5.774
6.037
5.748
5.971
1,264,415
+0.16(+2.82%)
Mar 04, 2002
5.903
5.925
5.749
5.807
449,820
-0.05(-0.82%)
Mar 01, 2002
5.779
5.944
5.766
5.855
1,046,357
+0.11(+1.90%)
Feb 28, 2002
5.622
5.799
5.622
5.746
713,022
+0.12(+2.18%)
Feb 27, 2002
5.519
5.715
5.453
5.624
3,224,925
+0.12(+2.23%)
Feb 26, 2002
5.685
5.715
5.450
5.501
3,207,190
-0.20(-3.51%)
Feb 25, 2002
5.414
5.706
5.409
5.701
788,798
+0.32(+5.90%)
Feb 22, 2002
5.217
5.384
5.184
5.384
2,176,955
+0.24(+4.63%)
Feb 21, 2002
5.050
5.329
5.050
5.146
452,239
+0.09(+1.87%)
Feb 20, 2002
4.998
5.101
4.904
5.051
533,658
+0.07(+1.46%)
Feb 19, 2002
5.245
5.245
4.921
4.979
1,146,317
-0.28(-5.26%)
Feb 18, 2002
5.442
5.458
5.086
5.255
916,973
+0.00(+0.00%)
Feb 15, 2002
5.442
5.458
5.086
5.255
916,973
-0.19(-3.41%)
Feb 14, 2002
5.654
5.668
5.428
5.440
637,649
-0.20(-3.55%)
Feb 13, 2002
5.498
5.681
5.493
5.640
437,325
+0.17(+3.13%)
Feb 12, 2002
5.511
5.529
5.461
5.469
411,126
-0.08(-1.39%)
Feb 11, 2002
5.624
5.662
5.519
5.546
588,475
-0.05(-0.89%)
Feb 08, 2002
5.524
5.630
5.500
5.595
453,045
+0.08(+1.47%)
Feb 07, 2002
5.359
5.543
5.349
5.514
650,950
+0.17(+3.09%)
Feb 06, 2002
5.753
5.758
5.323
5.349
1,301,901
-0.42(-7.20%)
Feb 05, 2002
5.612
5.784
5.576
5.764
725,517
+0.14(+2.56%)
Feb 04, 2002
5.820
5.850
5.607
5.620
685,211
-0.21(-3.60%)
Feb 01, 2002
5.938
6.012
5.820
5.830
856,916
-0.09(-1.54%)
Jan 31, 2002
5.920
6.029
5.830
5.921
734,385
+0.01(+0.25%)
Jan 30, 2002
5.920
5.923
5.543
5.906
1,203,553
-0.03(-0.45%)
Jan 29, 2002
6.010
6.019
5.910
5.933
705,767
-0.06(-1.05%)
Jan 28, 2002
5.956
5.996
5.915
5.996
715,844
+0.07(+1.12%)
Jan 25, 2002
5.948
5.989
5.915
5.930
372,835
-0.02(-0.42%)
Jan 24, 2002
5.905
6.045
5.905
5.954
467,555
+0.07(+1.12%)
Jan 23, 2002
5.913
5.954
5.824
5.888
756,956
-0.00(-0.03%)
Jan 22, 2002
6.045
6.054
5.872
5.890
1,128,986
-0.14(-2.30%)
Jan 21, 2002
5.997
6.045
5.913
6.029
742,043
+0.00(+0.00%)
Jan 18, 2002
5.997
6.045
5.913
6.029
742,043
+0.04(+0.63%)
Jan 17, 2002
6.027
6.035
5.958
5.991
376,059
-0.03(-0.44%)
Jan 16, 2002
6.034
6.067
5.954
6.017
972,999
-0.04(-0.74%)
Jan 15, 2002
6.069
6.131
6.021
6.062
325,676
-0.00(-0.05%)
Jan 14, 2002
6.159
6.159
6.039
6.065
1,002,826
-0.08(-1.24%)
Jan 11, 2002
6.120
6.211
6.120
6.141
399,034
+0.02(+0.38%)
Jan 10, 2002
6.060
6.126
5.987
6.118
455,060
+0.16(+2.75%)
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
.