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 (%)
Sep 30, 2005
4.846
4.879
4.787
4.859
30,405,918
+0.01(+0.31%)
Sep 29, 2005
4.793
4.873
4.783
4.845
42,673,528
+0.04(+0.90%)
Sep 28, 2005
4.826
4.840
4.780
4.802
29,094,604
+0.00(+0.07%)
Sep 27, 2005
4.808
4.853
4.798
4.798
34,777,820
-0.01(-0.21%)
Sep 26, 2005
4.798
4.863
4.782
4.808
40,717,512
+0.01(+0.28%)
Sep 23, 2005
4.795
4.813
4.754
4.795
38,353,076
+0.03(+0.56%)
Sep 22, 2005
4.768
4.826
4.737
4.768
43,914,452
-0.04(-0.76%)
Sep 21, 2005
4.830
4.854
4.798
4.805
45,169,936
-0.04(-0.89%)
Sep 20, 2005
4.932
4.944
4.848
4.848
40,617,792
-0.08(-1.58%)
Sep 19, 2005
4.969
5.002
4.902
4.926
34,036,280
-0.08(-1.55%)
Sep 16, 2005
4.937
5.003
4.921
5.003
71,159,688
+0.08(+1.68%)
Sep 15, 2005
4.922
4.955
4.912
4.921
27,416,676
-0.01(-0.17%)
Sep 14, 2005
4.929
4.955
4.914
4.929
33,381,466
-0.01(-0.27%)
Sep 13, 2005
4.931
4.964
4.921
4.942
40,670,668
-0.02(-0.37%)
Sep 12, 2005
4.990
5.017
4.952
4.960
34,150,560
-0.05(-0.93%)
Sep 09, 2005
4.998
5.030
4.967
5.007
32,561,410
+0.01(+0.30%)
Sep 08, 2005
5.084
5.088
4.988
4.992
34,557,776
-0.05(-1.05%)
Sep 07, 2005
5.053
5.076
5.028
5.045
33,033,162
-0.03(-0.62%)
Sep 06, 2005
5.026
5.084
5.023
5.076
24,868,736
+0.06(+1.12%)
Sep 02, 2005
5.028
5.058
5.008
5.020
19,408,328
-0.00(-0.03%)
Sep 01, 2005
5.076
5.086
5.013
5.022
36,698,900
-0.06(-1.24%)
Aug 31, 2005
5.076
5.106
5.038
5.084
29,557,736
-0.01(-0.13%)
Aug 30, 2005
5.091
5.126
5.081
5.091
25,470,806
-0.02(-0.39%)
Aug 29, 2005
5.106
5.139
5.091
5.111
17,972,150
-0.01(-0.13%)
Aug 26, 2005
5.112
5.160
5.084
5.117
19,721,582
-0.02(-0.42%)
Aug 25, 2005
5.151
5.157
5.101
5.139
21,214,416
+0.00(+0.10%)
Aug 24, 2005
5.177
5.223
5.131
5.134
25,914,146
-0.04(-0.80%)
Aug 23, 2005
5.142
5.238
5.127
5.175
24,362,404
-0.03(-0.67%)
Aug 22, 2005
5.208
5.250
5.165
5.210
23,190,064
+0.02(+0.41%)
Aug 19, 2005
5.202
5.208
5.155
5.189
31,914,354
-0.01(-0.25%)
Aug 18, 2005
5.218
5.250
5.192
5.202
23,142,754
-0.02(-0.44%)
Aug 17, 2005
5.232
5.261
5.208
5.225
33,769,228
+0.01(+0.22%)
Aug 16, 2005
5.294
5.321
5.210
5.213
33,942,984
-0.10(-1.81%)
Aug 15, 2005
5.279
5.344
5.273
5.309
19,240,198
+0.02(+0.34%)
Aug 12, 2005
5.265
5.294
5.260
5.291
27,159,460
+0.00(+0.09%)
Aug 11, 2005
5.267
5.318
5.263
5.286
29,143,880
+0.00(+0.09%)
Aug 10, 2005
5.268
5.306
5.256
5.281
42,319,988
+0.02(+0.41%)
Aug 09, 2005
5.251
5.268
5.228
5.260
29,500,516
+0.04(+0.86%)
Aug 08, 2005
5.208
5.246
5.185
5.215
32,416,338
+0.03(+0.57%)
Aug 05, 2005
5.184
5.222
5.170
5.185
35,563,664
+0.00(+0.06%)
Aug 04, 2005
5.091
5.218
5.091
5.182
34,761,172
+0.06(+1.10%)
Aug 03, 2005
5.127
5.139
5.104
5.126
31,541,038
-0.00(-0.03%)
Aug 02, 2005
5.152
5.164
5.098
5.127
49,238,616
+0.06(+1.27%)
Aug 01, 2005
5.061
5.093
5.056
5.063
41,426,896
-0.02(-0.39%)
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%)
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
.