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 (%)
Nov 30, 2004
4.983
5.045
4.969
4.969
28,506,794
-0.03(-0.63%)
Nov 29, 2004
5.066
5.096
4.967
5.000
26,305,252
-0.05(-1.05%)
Nov 26, 2004
5.089
5.117
5.050
5.053
6,991,168
-0.00(-0.10%)
Nov 24, 2004
5.109
5.139
5.045
5.058
24,759,094
-0.03(-0.68%)
Nov 23, 2004
5.096
5.124
5.017
5.093
36,696,276
+0.01(+0.23%)
Nov 22, 2004
5.048
5.127
5.030
5.081
34,549,952
+0.06(+1.22%)
Nov 19, 2004
5.038
5.066
5.015
5.020
31,723,658
-0.03(-0.56%)
Nov 18, 2004
4.959
5.068
4.934
5.048
67,858,064
+0.13(+2.69%)
Nov 17, 2004
4.917
4.947
4.884
4.916
25,862,284
+0.00(+0.00%)
Nov 16, 2004
4.955
4.970
4.891
4.916
27,796,996
-0.04(-0.83%)
Nov 15, 2004
4.924
4.957
4.881
4.957
26,368,534
+0.02(+0.47%)
Nov 12, 2004
4.886
4.980
4.869
4.934
42,159,424
+0.04(+0.74%)
Nov 11, 2004
4.879
4.939
4.856
4.897
33,841,768
+0.05(+1.06%)
Nov 10, 2004
4.924
4.934
4.845
4.846
29,330,660
-0.05(-1.01%)
Nov 09, 2004
4.909
4.929
4.881
4.896
21,798,176
+0.00(+0.00%)
Nov 08, 2004
4.886
4.934
4.868
4.896
20,876,768
-0.01(-0.20%)
Nov 05, 2004
4.902
4.949
4.876
4.906
28,446,738
+0.01(+0.17%)
Nov 04, 2004
4.821
4.945
4.808
4.897
34,214,604
+0.09(+1.93%)
Nov 03, 2004
4.891
4.919
4.768
4.805
33,050,550
-0.04(-0.82%)
Nov 02, 2004
4.876
4.917
4.838
4.845
22,181,490
-0.01(-0.17%)
Nov 01, 2004
4.906
4.907
4.810
4.853
27,840,528
-0.03(-0.54%)
Oct 29, 2004
4.896
4.909
4.848
4.879
24,388,274
-0.01(-0.14%)
Oct 28, 2004
4.863
4.929
4.833
4.886
30,287,134
+0.01(+0.24%)
Oct 27, 2004
4.831
4.896
4.727
4.874
75,257,936
+0.09(+1.90%)
Oct 26, 2004
4.648
4.783
4.638
4.783
39,792,220
+0.15(+3.14%)
Oct 25, 2004
4.578
4.669
4.575
4.638
21,079,106
+0.03(+0.72%)
Oct 22, 2004
4.638
4.681
4.603
4.605
23,659,934
-0.04(-0.78%)
Oct 21, 2004
4.648
4.674
4.588
4.641
27,530,974
-0.05(-1.06%)
Oct 20, 2004
4.702
4.727
4.641
4.691
23,484,600
-0.01(-0.28%)
Oct 19, 2004
4.752
4.765
4.673
4.704
31,585,004
-0.05(-1.15%)
Oct 18, 2004
4.737
4.767
4.687
4.759
24,929,186
+0.01(+0.24%)
Oct 15, 2004
4.783
4.795
4.739
4.747
25,919,922
-0.01(-0.17%)
Oct 14, 2004
4.851
4.868
4.747
4.755
27,945,728
-0.10(-2.11%)
Oct 13, 2004
4.868
4.888
4.830
4.858
21,457,988
+0.02(+0.38%)
Oct 12, 2004
4.815
4.873
4.787
4.840
20,258,466
+0.00(+0.03%)
Oct 11, 2004
4.840
4.851
4.788
4.838
12,247,140
+0.02(+0.38%)
Oct 08, 2004
4.866
4.947
4.790
4.820
25,592,230
-0.05(-1.12%)
Oct 07, 2004
4.907
4.957
4.868
4.874
26,089,208
-0.05(-1.01%)
Oct 06, 2004
4.828
4.939
4.811
4.924
26,134,756
+0.06(+1.22%)
Oct 05, 2004
4.797
4.881
4.793
4.864
26,434,636
+0.04(+0.86%)
Oct 04, 2004
4.810
4.868
4.793
4.823
37,472,580
+0.01(+0.17%)
Oct 01, 2004
4.701
4.825
4.668
4.815
39,673,316
+0.14(+3.08%)
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%)
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
.