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
)
38.69
+0.33 (+0.86%)
Official Closing Price
Updated: 4:15 PM EDT, May 3, 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 (%)
Apr 30, 2009
6.029
6.066
5.720
5.753
93,354,008
+0.08(+1.44%)
Apr 29, 2009
5.340
5.709
5.340
5.672
85,133,024
+0.39(+7.40%)
Apr 28, 2009
5.065
5.351
5.057
5.281
52,430,488
+0.16(+3.12%)
Apr 27, 2009
5.043
5.154
4.931
5.121
64,428,444
-0.05(-0.94%)
Apr 24, 2009
5.080
5.225
4.994
5.169
51,089,744
+0.10(+2.06%)
Apr 23, 2009
5.158
5.199
4.957
5.065
72,840,728
-0.16(-3.13%)
Apr 22, 2009
5.214
5.340
5.210
5.229
52,745,716
-0.08(-1.54%)
Apr 21, 2009
5.180
5.325
5.139
5.311
55,120,880
+0.13(+2.44%)
Apr 20, 2009
5.255
5.314
5.132
5.184
54,354,992
-0.20(-3.80%)
Apr 17, 2009
5.552
5.552
5.303
5.389
71,336,376
-0.10(-1.90%)
Apr 16, 2009
5.355
5.526
5.288
5.493
68,510,400
+0.14(+2.64%)
Apr 15, 2009
5.106
5.366
5.098
5.351
62,484,668
+0.19(+3.75%)
Apr 14, 2009
5.273
5.296
5.117
5.158
63,113,112
-0.18(-3.41%)
Apr 13, 2009
5.333
5.404
5.240
5.340
36,449,464
-0.10(-1.85%)
Apr 09, 2009
5.363
5.463
5.329
5.441
57,937,568
+0.13(+2.52%)
Apr 08, 2009
5.270
5.307
5.147
5.307
59,847,256
+0.08(+1.57%)
Apr 07, 2009
5.247
5.303
5.206
5.225
67,680,800
-0.12(-2.23%)
Apr 06, 2009
5.333
5.385
5.277
5.344
50,266,456
-0.05(-0.97%)
Apr 03, 2009
5.452
5.489
5.285
5.396
63,333,704
-0.03(-0.48%)
Apr 02, 2009
5.258
5.485
5.221
5.422
80,869,608
+0.24(+4.67%)
Apr 01, 2009
4.998
5.203
4.938
5.180
67,419,712
+0.10(+2.05%)
Mar 31, 2009
5.139
5.158
5.028
5.076
79,650,296
-0.00(-0.07%)
Mar 30, 2009
5.311
5.333
5.035
5.080
62,075,976
-0.33(-6.19%)
Mar 26, 2009
5.210
5.430
5.188
5.415
65,907,508
+0.23(+4.38%)
Mar 25, 2009
5.184
5.351
5.035
5.188
63,692,004
-0.02(-0.36%)
Mar 24, 2009
5.177
5.385
5.128
5.206
57,408,852
-0.03(-0.64%)
Mar 23, 2009
4.987
5.255
4.838
5.240
59,477,756
+0.51(+10.69%)
Mar 20, 2009
4.909
4.968
4.648
4.734
89,045,312
-0.12(-2.53%)
Mar 19, 2009
5.072
5.080
4.793
4.857
60,326,452
-0.19(-3.83%)
Mar 18, 2009
4.886
5.154
4.860
5.050
52,458,296
+0.11(+2.26%)
Mar 17, 2009
4.719
4.950
4.682
4.938
46,389,248
+0.26(+5.57%)
Mar 16, 2009
4.886
5.024
4.667
4.678
55,241,928
-0.17(-3.53%)
Mar 13, 2009
4.927
4.991
4.689
4.849
54,150,740
+0.04(+0.85%)
Mar 12, 2009
4.548
4.830
4.509
4.808
39,729,260
+0.20(+4.45%)
Mar 11, 2009
4.551
4.719
4.544
4.603
46,608,184
+0.06(+1.31%)
Mar 10, 2009
4.280
4.559
4.220
4.544
76,529,408
+0.37(+8.82%)
Mar 09, 2009
4.269
4.451
4.131
4.176
60,595,676
-0.15(-3.53%)
Mar 06, 2009
4.432
4.581
4.194
4.328
92,758,816
-0.14(-3.08%)
Mar 05, 2009
4.618
4.674
4.429
4.466
69,246,640
-0.28(-5.81%)
Mar 04, 2009
4.697
4.816
4.603
4.741
76,943,408
+0.06(+1.19%)
Mar 02, 2009
4.767
4.790
4.585
4.685
76,877,424
-0.17(-3.60%)
Feb 27, 2009
4.944
5.043
4.834
4.860
69,067,040
-0.10(-2.10%)
Feb 26, 2009
5.221
5.285
4.964
4.964
123,472,304
-0.26(-5.05%)
Feb 25, 2009
5.117
5.370
5.046
5.229
91,169,512
+0.06(+1.22%)
Feb 24, 2009
4.708
5.184
4.697
5.165
77,701,032
+0.44(+9.38%)
Feb 23, 2009
4.790
4.987
4.704
4.723
68,611,784
-0.06(-1.17%)
Feb 20, 2009
4.812
4.894
4.682
4.778
81,522,584
-0.06(-1.15%)
Feb 19, 2009
4.719
4.983
4.682
4.834
108,103,768
+0.23(+5.10%)
Feb 18, 2009
4.830
4.834
4.447
4.600
119,445,320
-0.20(-4.11%)
Feb 17, 2009
4.819
4.905
4.682
4.797
81,355,216
-0.29(-5.64%)
Feb 13, 2009
5.128
5.191
4.968
5.084
50,942,020
-0.04(-0.87%)
Feb 12, 2009
4.924
5.147
4.905
5.128
64,766,648
+0.08(+1.55%)
Feb 11, 2009
5.084
5.162
4.946
5.050
44,221,288
+0.01(+0.22%)
Feb 10, 2009
5.285
5.422
4.998
5.039
83,280,096
-0.32(-6.04%)
Feb 09, 2009
5.337
5.396
5.165
5.363
61,059,812
+0.09(+1.69%)
Feb 06, 2009
5.124
5.396
5.113
5.273
69,413,880
+0.13(+2.46%)
Feb 05, 2009
5.210
5.270
5.050
5.147
96,485,472
-0.12(-2.33%)
Feb 04, 2009
5.149
5.541
5.057
5.270
81,971,568
-0.19(-3.54%)
Feb 03, 2009
5.471
5.515
5.325
5.463
55,115,088
-0.01(-0.14%)
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
.