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 29, 2005
5.342
5.342
5.228
5.309
36,130,600
+0.04(+0.69%)
Apr 28, 2005
5.314
5.319
5.240
5.273
50,490,984
-0.01(-0.13%)
Apr 27, 2005
5.210
5.298
5.172
5.280
34,429,288
+0.05(+0.98%)
Apr 26, 2005
5.326
5.359
5.218
5.228
37,080,660
-0.13(-2.41%)
Apr 25, 2005
5.308
5.374
5.242
5.357
36,226,116
+0.10(+1.82%)
Apr 22, 2005
5.306
5.359
5.218
5.261
35,444,204
-0.07(-1.36%)
Apr 21, 2005
5.293
5.364
5.271
5.334
38,414,172
+0.13(+2.41%)
Apr 20, 2005
5.238
5.270
5.185
5.208
41,410,968
-0.06(-1.16%)
Apr 19, 2005
5.311
5.329
5.242
5.270
37,554,248
-0.04(-0.84%)
Apr 18, 2005
5.337
5.410
5.283
5.314
40,892,672
-0.05(-0.99%)
Apr 15, 2005
5.458
5.483
5.354
5.367
46,550,448
-0.10(-1.82%)
Apr 14, 2005
5.544
5.569
5.450
5.466
31,660,454
-0.07(-1.25%)
Apr 13, 2005
5.544
5.590
5.524
5.536
24,975,608
-0.01(-0.18%)
Apr 12, 2005
5.443
5.592
5.422
5.546
38,872,932
+0.07(+1.24%)
Apr 11, 2005
5.466
5.526
5.453
5.478
26,221,902
+0.01(+0.15%)
Apr 08, 2005
5.533
5.584
5.458
5.470
39,449,736
-0.03(-0.63%)
Apr 07, 2005
5.457
5.546
5.427
5.504
36,108,344
+0.05(+0.85%)
Apr 06, 2005
5.538
5.543
5.425
5.458
33,493,620
-0.04(-0.81%)
Apr 05, 2005
5.519
5.521
5.465
5.503
30,989,906
+0.00(+0.09%)
Apr 04, 2005
5.529
5.547
5.457
5.498
45,288,008
-0.02(-0.45%)
Apr 01, 2005
5.607
5.629
5.518
5.523
57,746,324
-0.06(-1.15%)
Mar 31, 2005
5.695
5.705
5.571
5.587
45,967,588
-0.09(-1.52%)
Mar 30, 2005
5.676
5.706
5.624
5.673
49,351,888
+0.00(+0.00%)
Mar 29, 2005
5.605
5.673
5.582
5.673
55,144,756
+0.07(+1.27%)
Mar 28, 2005
5.508
5.668
5.506
5.602
35,262,004
+0.12(+2.20%)
Mar 24, 2005
5.546
5.584
5.475
5.481
28,327,374
-0.07(-1.22%)
Mar 23, 2005
5.581
5.615
5.526
5.549
30,697,212
-0.03(-0.50%)
Mar 22, 2005
5.632
5.683
5.562
5.577
36,637,368
-0.04(-0.76%)
Mar 21, 2005
5.579
5.675
5.541
5.620
34,830,716
+0.02(+0.44%)
Mar 18, 2005
5.541
5.614
5.539
5.595
61,610,632
+0.06(+1.01%)
Mar 17, 2005
5.556
5.600
5.501
5.539
25,711,484
-0.02(-0.36%)
Mar 16, 2005
5.557
5.614
5.536
5.559
32,373,956
-0.05(-0.88%)
Mar 15, 2005
5.624
5.665
5.592
5.609
34,178,304
-0.01(-0.24%)
Mar 14, 2005
5.513
5.624
5.500
5.622
29,600,766
+0.12(+2.16%)
Mar 11, 2005
5.554
5.587
5.490
5.503
29,628,836
-0.06(-1.07%)
Mar 10, 2005
5.569
5.638
5.524
5.562
34,678,744
-0.01(-0.12%)
Mar 09, 2005
5.546
5.624
5.536
5.569
41,011,404
+0.00(+0.06%)
Mar 08, 2005
5.524
5.605
5.519
5.566
38,711,276
+0.04(+0.66%)
Mar 07, 2005
5.440
5.551
5.428
5.529
34,827,464
+0.11(+1.95%)
Mar 04, 2005
5.432
5.460
5.404
5.423
26,846,924
+0.04(+0.83%)
Mar 03, 2005
5.428
5.445
5.364
5.379
30,502,362
-0.06(-1.06%)
Mar 02, 2005
5.410
5.476
5.405
5.437
23,735,424
-0.00(-0.03%)
Mar 01, 2005
5.369
5.447
5.364
5.438
27,020,688
+0.07(+1.29%)
Feb 28, 2005
5.420
5.457
5.354
5.369
27,887,260
-0.03(-0.49%)
Feb 25, 2005
5.432
5.437
5.377
5.395
23,652,638
-0.04(-0.82%)
Feb 24, 2005
5.463
5.485
5.418
5.440
33,114,670
+0.01(+0.18%)
Feb 23, 2005
5.377
5.463
5.377
5.430
24,770,544
+0.08(+1.48%)
Feb 22, 2005
5.410
5.425
5.347
5.351
31,465,452
-0.07(-1.28%)
Feb 18, 2005
5.407
5.448
5.357
5.420
28,824,636
+0.02(+0.40%)
Feb 17, 2005
5.448
5.488
5.394
5.399
31,319,122
-0.05(-0.91%)
Feb 16, 2005
5.382
5.458
5.367
5.448
46,215,652
+0.10(+1.79%)
Feb 15, 2005
5.294
5.397
5.270
5.352
55,958,092
+0.17(+3.35%)
Feb 14, 2005
5.210
5.220
5.134
5.179
34,132,776
-0.04(-0.70%)
Feb 11, 2005
5.253
5.278
5.190
5.215
32,283,814
-0.03(-0.51%)
Feb 10, 2005
5.232
5.326
5.208
5.242
26,439,368
+0.04(+0.86%)
Feb 09, 2005
5.227
5.251
5.175
5.197
23,581,038
-0.04(-0.76%)
Feb 08, 2005
5.237
5.299
5.217
5.237
22,342,950
-0.02(-0.44%)
Feb 07, 2005
5.308
5.324
5.238
5.260
22,500,070
-0.05(-1.03%)
Feb 04, 2005
5.303
5.323
5.275
5.314
28,961,202
+0.00(+0.06%)
Feb 03, 2005
5.185
5.318
5.170
5.311
49,209,812
+0.02(+0.47%)
Feb 02, 2005
5.233
5.352
5.227
5.286
33,472,520
+0.06(+1.14%)
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
.