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
)
38.96
-0.11 (-0.28%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2004
4.621
4.702
4.620
4.671
29,256,094
+0.01(+0.18%)
Sep 29, 2004
4.567
4.663
4.544
4.663
23,709,512
+0.08(+1.84%)
Sep 28, 2004
4.603
4.638
4.578
4.578
22,455,978
-0.03(-0.68%)
Sep 27, 2004
4.639
4.648
4.600
4.610
19,612,756
-0.04(-0.96%)
Sep 24, 2004
4.628
4.676
4.616
4.654
17,738,904
+0.03(+0.75%)
Sep 23, 2004
4.616
4.666
4.613
4.620
19,339,074
+0.00(+0.00%)
Sep 22, 2004
4.631
4.646
4.606
4.620
28,959,840
-0.05(-1.17%)
Sep 21, 2004
4.681
4.706
4.598
4.674
19,867,492
-0.03(-0.56%)
Sep 20, 2004
4.691
4.716
4.644
4.701
27,981,198
+0.01(+0.21%)
Sep 17, 2004
4.730
4.752
4.686
4.691
29,614,822
-0.01(-0.28%)
Sep 16, 2004
4.634
4.711
4.626
4.704
17,715,930
+0.07(+1.43%)
Sep 15, 2004
4.630
4.661
4.573
4.638
21,201,236
-0.00(-0.11%)
Sep 14, 2004
4.654
4.666
4.621
4.643
17,821,936
-0.01(-0.18%)
Sep 13, 2004
4.633
4.661
4.545
4.651
22,354,406
+0.02(+0.43%)
Sep 10, 2004
4.618
4.633
4.577
4.631
20,189,542
+0.01(+0.14%)
Sep 09, 2004
4.679
4.689
4.606
4.625
20,320,134
-0.05(-0.99%)
Sep 08, 2004
4.615
4.697
4.606
4.671
20,718,364
+0.03(+0.75%)
Sep 07, 2004
4.613
4.659
4.590
4.636
21,306,436
+0.06(+1.30%)
Sep 03, 2004
4.618
4.641
4.575
4.577
12,324,125
-0.03(-0.75%)
Sep 02, 2004
4.596
4.631
4.557
4.611
19,864,268
-0.00(-0.07%)
Sep 01, 2004
4.651
4.666
4.568
4.615
26,134,352
-0.04(-0.96%)
Aug 31, 2004
4.631
4.663
4.608
4.659
21,472,902
+0.04(+0.90%)
Aug 30, 2004
4.651
4.666
4.608
4.618
13,408,371
-0.04(-0.89%)
Aug 27, 2004
4.696
4.714
4.639
4.659
21,631,306
-0.03(-0.57%)
Aug 26, 2004
4.644
4.704
4.634
4.686
17,598,234
+0.01(+0.14%)
Aug 25, 2004
4.611
4.682
4.598
4.679
22,052,510
+0.07(+1.58%)
Aug 24, 2004
4.601
4.630
4.573
4.606
15,970,657
+0.00(+0.11%)
Aug 23, 2004
4.591
4.628
4.572
4.601
14,560,735
-0.00(-0.07%)
Aug 20, 2004
4.562
4.631
4.547
4.605
17,735,278
+0.02(+0.54%)
Aug 19, 2004
4.582
4.644
4.553
4.580
23,865,094
-0.03(-0.61%)
Aug 18, 2004
4.532
4.631
4.482
4.608
34,452,412
+0.07(+1.60%)
Aug 17, 2004
4.418
4.587
4.411
4.535
66,928,592
+0.09(+2.08%)
Aug 16, 2004
4.375
4.482
4.342
4.443
27,087,198
+0.06(+1.44%)
Aug 13, 2004
4.415
4.444
4.357
4.380
34,711,584
-0.00(-0.11%)
Aug 12, 2004
4.438
4.469
4.373
4.385
27,775,634
-0.10(-2.14%)
Aug 11, 2004
4.458
4.537
4.449
4.481
26,174,658
-0.02(-0.37%)
Aug 10, 2004
4.477
4.529
4.438
4.497
41,626,972
+0.03(+0.63%)
Aug 09, 2004
4.476
4.548
4.446
4.469
22,952,958
-0.01(-0.33%)
Aug 06, 2004
4.515
4.636
4.476
4.484
27,690,184
-0.08(-1.67%)
Aug 05, 2004
4.628
4.671
4.550
4.560
37,685,400
-0.08(-1.68%)
Aug 04, 2004
4.704
4.725
4.616
4.638
28,466,488
-0.09(-1.86%)
Aug 03, 2004
4.722
4.783
4.717
4.725
26,699,450
-0.03(-0.63%)
Aug 02, 2004
4.697
4.780
4.656
4.755
55,116,360
+0.22(+4.93%)
Jul 30, 2004
4.522
4.562
4.448
4.532
39,499,596
-0.02(-0.51%)
Jul 29, 2004
4.630
4.641
4.542
4.555
35,418,560
-0.00(-0.07%)
Jul 28, 2004
4.648
4.697
4.476
4.558
66,714,564
-0.20(-4.11%)
Jul 27, 2004
4.694
4.755
4.664
4.754
36,514,492
+0.10(+2.24%)
Jul 26, 2004
4.639
4.654
4.565
4.649
23,262,914
+0.02(+0.43%)
Jul 23, 2004
4.623
4.648
4.603
4.630
17,904,564
-0.04(-0.81%)
Jul 22, 2004
4.593
4.674
4.591
4.668
24,308,870
+0.05(+1.18%)
Jul 21, 2004
4.674
4.714
4.611
4.613
22,860,252
-0.08(-1.62%)
Jul 20, 2004
4.615
4.697
4.606
4.689
24,041,234
+0.06(+1.21%)
Jul 19, 2004
4.634
4.656
4.590
4.633
25,029,550
+0.02(+0.39%)
Jul 16, 2004
4.722
4.742
4.585
4.615
34,965,916
-0.05(-1.06%)
Jul 15, 2004
4.634
4.692
4.603
4.664
24,057,356
+0.03(+0.71%)
Jul 14, 2004
4.560
4.651
4.547
4.631
21,278,624
+0.03(+0.72%)
Jul 13, 2004
4.605
4.628
4.570
4.598
20,143,592
-0.01(-0.25%)
Jul 12, 2004
4.553
4.611
4.525
4.610
20,803,410
+0.05(+1.02%)
Jul 09, 2004
4.608
4.634
4.544
4.563
22,894,110
-0.00(-0.11%)
Jul 08, 2004
4.550
4.623
4.514
4.568
31,708,746
+0.05(+1.21%)
Jul 07, 2004
4.532
4.552
4.501
4.514
27,002,152
+0.00(+0.11%)
Jul 06, 2004
4.613
4.620
4.504
4.509
45,302,124
-0.12(-2.50%)
Jul 02, 2004
4.605
4.658
4.577
4.625
21,571,250
+0.02(+0.47%)
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
.