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 (%)
Mar 31, 2006
4.388
4.492
4.325
4.327
45,558,068
-0.06(-1.39%)
Mar 30, 2006
4.383
4.413
4.357
4.388
45,682,148
+0.00(+0.11%)
Mar 29, 2006
4.330
4.421
4.312
4.383
39,495,400
+0.06(+1.42%)
Mar 28, 2006
4.419
4.444
4.315
4.322
45,381,032
-0.10(-2.21%)
Mar 27, 2006
4.388
4.428
4.367
4.419
20,696,498
+0.03(+0.60%)
Mar 24, 2006
4.385
4.415
4.365
4.393
19,017,590
+0.01(+0.26%)
Mar 23, 2006
4.390
4.390
4.345
4.381
26,439,070
-0.02(-0.38%)
Mar 22, 2006
4.415
4.419
4.367
4.398
28,146,052
-0.02(-0.49%)
Mar 21, 2006
4.456
4.496
4.411
4.419
40,397,176
-0.03(-0.67%)
Mar 20, 2006
4.439
4.482
4.428
4.449
39,376,360
+0.00(+0.00%)
Mar 17, 2006
4.504
4.529
4.438
4.449
60,646,016
-0.04(-0.99%)
Mar 16, 2006
4.492
4.509
4.469
4.494
35,504,856
+0.01(+0.33%)
Mar 15, 2006
4.396
4.479
4.367
4.479
36,610,052
+0.07(+1.54%)
Mar 14, 2006
4.310
4.426
4.304
4.411
40,850,328
+0.09(+2.18%)
Mar 13, 2006
4.348
4.372
4.300
4.317
34,542,440
-0.02(-0.57%)
Mar 10, 2006
4.372
4.383
4.315
4.342
49,802,160
-0.01(-0.34%)
Mar 09, 2006
4.411
4.416
4.345
4.357
45,478,452
-0.06(-1.42%)
Mar 08, 2006
4.436
4.464
4.385
4.419
32,826,344
-0.01(-0.15%)
Mar 07, 2006
4.471
4.476
4.381
4.426
50,583,196
-0.05(-1.15%)
Mar 06, 2006
4.484
4.519
4.451
4.477
42,316,128
-0.02(-0.37%)
Mar 03, 2006
4.479
4.552
4.461
4.494
57,942,576
-0.03(-0.77%)
Mar 02, 2006
4.502
4.534
4.469
4.529
49,191,888
+0.00(+0.04%)
Mar 01, 2006
4.429
4.553
4.408
4.527
49,373,092
+0.09(+2.01%)
Feb 28, 2006
4.439
4.466
4.398
4.438
43,223,512
-0.00(-0.04%)
Feb 27, 2006
4.401
4.466
4.393
4.439
30,231,966
+0.06(+1.32%)
Feb 24, 2006
4.375
4.395
4.342
4.381
25,345,300
-0.01(-0.23%)
Feb 23, 2006
4.367
4.431
4.345
4.391
26,721,348
+0.00(+0.11%)
Feb 22, 2006
4.355
4.448
4.350
4.386
34,664,188
+0.04(+1.03%)
Feb 21, 2006
4.352
4.363
4.300
4.342
37,791,428
-0.01(-0.23%)
Feb 17, 2006
4.385
4.396
4.350
4.352
26,397,944
-0.03(-0.75%)
Feb 16, 2006
4.390
4.400
4.362
4.385
24,513,224
-0.00(-0.11%)
Feb 15, 2006
4.385
4.418
4.365
4.390
23,339,876
-0.00(-0.04%)
Feb 14, 2006
4.353
4.411
4.333
4.391
38,819,308
+0.06(+1.34%)
Feb 13, 2006
4.385
4.385
4.320
4.333
47,935,108
-0.06(-1.32%)
Feb 10, 2006
4.358
4.416
4.325
4.391
47,587,436
-0.01(-0.23%)
Feb 09, 2006
4.476
4.491
4.395
4.401
40,374,424
-0.07(-1.52%)
Feb 08, 2006
4.444
4.477
4.419
4.469
31,489,184
+0.03(+0.67%)
Feb 07, 2006
4.448
4.472
4.419
4.439
42,265,008
-0.02(-0.37%)
Feb 06, 2006
4.494
4.634
4.444
4.456
61,459,756
-0.02(-0.52%)
Feb 03, 2006
4.434
4.514
4.426
4.479
67,879,744
+0.01(+0.22%)
Feb 02, 2006
4.548
4.565
4.451
4.469
85,832,176
-0.16(-3.47%)
Feb 01, 2006
4.563
4.658
4.550
4.630
56,546,860
+0.03(+0.61%)
Jan 31, 2006
4.611
4.638
4.585
4.601
40,940,376
+0.00(+0.04%)
Jan 30, 2006
4.689
4.689
4.591
4.600
34,419,240
-0.07(-1.56%)
Jan 27, 2006
4.615
4.706
4.585
4.673
32,845,930
+0.05(+1.07%)
Jan 26, 2006
4.547
4.638
4.520
4.623
37,626,392
+0.11(+2.42%)
Jan 25, 2006
4.537
4.553
4.484
4.514
35,250,612
-0.04(-0.80%)
Jan 24, 2006
4.544
4.563
4.484
4.550
40,038,348
+0.00(+0.07%)
Jan 23, 2006
4.590
4.615
4.540
4.547
42,880,568
-0.04(-0.97%)
Jan 20, 2006
4.625
4.653
4.573
4.591
62,676,088
-0.07(-1.52%)
Jan 19, 2006
4.663
4.694
4.615
4.663
42,991,756
+0.00(+0.00%)
Jan 18, 2006
4.646
4.679
4.610
4.663
42,454,868
+0.01(+0.32%)
Jan 17, 2006
4.588
4.663
4.573
4.648
38,247,196
+0.02(+0.54%)
Jan 13, 2006
4.608
4.631
4.560
4.623
41,462,280
+0.02(+0.43%)
Jan 12, 2006
4.529
4.620
4.527
4.603
39,557,636
+0.05(+1.20%)
Jan 11, 2006
4.537
4.565
4.505
4.548
32,314,186
+0.01(+0.33%)
Jan 10, 2006
4.509
4.535
4.484
4.534
41,326,900
-0.01(-0.15%)
Jan 09, 2006
4.486
4.547
4.441
4.540
44,322,808
+0.03(+0.62%)
Jan 06, 2006
4.406
4.529
4.370
4.512
39,593,512
+0.14(+3.26%)
Jan 05, 2006
4.363
4.406
4.348
4.370
29,976,456
+0.01(+0.15%)
Jan 04, 2006
4.322
4.423
4.284
4.363
45,002,152
+0.02(+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
.