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 28, 2007
8.995
9.066
8.932
8.999
94,886,048
-0.03(-0.29%)
Sep 27, 2007
9.147
9.147
9.006
9.025
56,903,976
-0.03(-0.33%)
Sep 26, 2007
9.028
9.114
8.987
9.054
68,924,832
+0.09(+1.00%)
Sep 25, 2007
8.835
8.972
8.589
8.965
101,488,136
+0.16(+1.77%)
Sep 24, 2007
8.894
8.991
8.783
8.809
99,700,720
-0.07(-0.84%)
Sep 21, 2007
8.909
8.995
8.794
8.883
113,810,144
+0.06(+0.63%)
Sep 20, 2007
8.991
9.002
8.790
8.827
111,505,512
-0.22(-2.47%)
Sep 19, 2007
9.337
9.393
8.958
9.051
156,895,232
-0.25(-2.72%)
Sep 18, 2007
9.326
9.333
9.166
9.304
84,843,928
+0.04(+0.44%)
Sep 17, 2007
9.307
9.326
9.144
9.263
49,238,512
-0.10(-1.11%)
Sep 14, 2007
9.363
9.393
9.270
9.367
44,904,448
-0.03(-0.28%)
Sep 13, 2007
9.479
9.508
9.360
9.393
43,988,540
+0.01(+0.08%)
Sep 12, 2007
9.508
9.534
9.378
9.386
56,623,248
-0.10(-1.06%)
Sep 11, 2007
9.400
9.505
9.337
9.486
44,623,136
+0.14(+1.51%)
Sep 10, 2007
9.319
9.415
9.196
9.345
36,699,888
+0.04(+0.44%)
Sep 07, 2007
9.393
9.445
9.248
9.304
56,114,808
-0.25(-2.61%)
Sep 06, 2007
9.601
9.657
9.505
9.553
33,900,324
-0.04(-0.39%)
Sep 05, 2007
9.583
9.646
9.497
9.590
35,085,236
-0.06(-0.66%)
Sep 04, 2007
9.732
9.780
9.607
9.654
45,471,508
-0.06(-0.57%)
Aug 31, 2007
9.620
9.776
9.579
9.709
38,603,892
+0.20(+2.15%)
Aug 30, 2007
9.457
9.654
9.430
9.505
40,249,536
-0.07(-0.74%)
Aug 29, 2007
9.315
9.609
9.263
9.575
52,584,340
+0.30(+3.25%)
Aug 28, 2007
9.534
9.616
9.266
9.274
48,532,220
-0.34(-3.56%)
Aug 27, 2007
9.657
9.702
9.557
9.616
38,418,908
+0.13(+1.41%)
Aug 24, 2007
9.438
9.542
9.378
9.482
31,802,654
+0.00(+0.04%)
Aug 23, 2007
9.389
9.482
9.337
9.479
54,381,452
+0.17(+1.88%)
Aug 22, 2007
9.263
9.304
9.125
9.304
84,295,264
+0.18(+1.96%)
Aug 21, 2007
9.069
9.296
9.062
9.125
63,597,040
-0.04(-0.45%)
Aug 20, 2007
9.363
9.453
9.136
9.166
63,005,956
-0.23(-2.46%)
Aug 17, 2007
9.590
9.613
9.222
9.397
96,861,800
+0.10(+1.08%)
Aug 16, 2007
9.330
9.486
9.025
9.296
81,360,552
-0.04(-0.44%)
Aug 15, 2007
9.471
9.627
9.326
9.337
67,335,728
-0.15(-1.61%)
Aug 14, 2007
9.627
9.631
9.330
9.490
61,755,828
-0.10(-1.01%)
Aug 13, 2007
9.601
9.635
9.438
9.587
51,005,684
+0.12(+1.26%)
Aug 10, 2007
9.266
9.542
9.002
9.467
78,104,736
+0.15(+1.56%)
Aug 09, 2007
9.427
9.531
9.173
9.322
82,852,944
-0.25(-2.60%)
Aug 08, 2007
9.713
9.750
9.341
9.572
104,531,752
-0.06(-0.62%)
Aug 07, 2007
9.475
9.802
9.438
9.631
53,508,640
-0.01(-0.15%)
Aug 06, 2007
9.605
9.657
9.360
9.646
62,065,188
+0.13(+1.37%)
Aug 03, 2007
9.598
9.694
9.508
9.516
65,435,400
-0.09(-0.93%)
Aug 02, 2007
9.735
9.784
9.471
9.605
69,616,168
-0.10(-1.07%)
Aug 01, 2007
9.672
9.739
9.497
9.709
107,694,088
-0.07(-0.69%)
Jul 31, 2007
10.14
10.23
9.769
9.776
69,364,640
-0.35(-3.46%)
Jul 30, 2007
9.810
10.14
9.724
10.13
57,156,108
+0.20(+2.06%)
Jul 27, 2007
10.18
10.23
9.918
9.921
67,934,184
-0.20(-2.02%)
Jul 26, 2007
10.25
10.28
9.825
10.13
146,128,816
-0.49(-4.66%)
Jul 25, 2007
10.61
10.71
10.48
10.62
62,788,616
+0.09(+0.81%)
Jul 24, 2007
10.62
10.79
10.49
10.54
59,813,560
-0.20(-1.87%)
Jul 23, 2007
10.72
10.83
10.68
10.74
51,585,944
+0.10(+0.91%)
Jul 20, 2007
10.81
10.81
10.61
10.64
54,947,232
-0.14(-1.31%)
Jul 19, 2007
10.80
10.94
10.65
10.78
51,634,332
-0.02(-0.17%)
Jul 18, 2007
10.43
10.83
10.43
10.80
79,301,168
+0.31(+2.98%)
Jul 17, 2007
10.32
10.50
10.30
10.49
43,589,392
+0.20(+1.95%)
Jul 16, 2007
10.35
10.46
10.28
10.29
39,263,632
-0.12(-1.18%)
Jul 13, 2007
10.34
10.46
10.27
10.41
56,288,332
+0.09(+0.90%)
Jul 12, 2007
10.38
10.39
10.25
10.32
48,790,744
-0.01(-0.11%)
Jul 11, 2007
10.23
10.33
10.22
10.33
48,628,356
+0.06(+0.54%)
Jul 10, 2007
10.43
10.45
10.27
10.27
61,478,820
-0.26(-2.44%)
Jul 09, 2007
10.61
10.61
10.48
10.53
38,586,248
-0.11(-1.01%)
Jul 06, 2007
10.61
10.68
10.60
10.64
30,814,348
+0.04(+0.39%)
Jul 05, 2007
10.59
10.62
10.52
10.60
37,708,860
-0.04(-0.42%)
Jul 03, 2007
10.58
10.65
10.51
10.64
18,504,952
+0.06(+0.53%)
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
.