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 (%)
Aug 31, 2009
5.791
5.858
5.668
5.701
56,853,452
-0.15(-2.48%)
Aug 28, 2009
5.802
5.902
5.753
5.846
54,937,300
+0.06(+1.03%)
Aug 27, 2009
5.619
5.817
5.571
5.787
70,498,984
+0.15(+2.71%)
Aug 26, 2009
5.657
5.712
5.605
5.634
64,156,352
-0.03(-0.46%)
Aug 25, 2009
5.627
5.776
5.619
5.660
71,171,232
+0.04(+0.73%)
Aug 24, 2009
5.601
5.683
5.586
5.619
50,327,940
+0.01(+0.20%)
Aug 21, 2009
5.519
5.645
5.392
5.608
70,489,208
+0.19(+3.57%)
Aug 20, 2009
5.418
5.474
5.385
5.415
67,326,688
-0.02(-0.41%)
Aug 19, 2009
5.273
5.463
5.258
5.437
67,182,384
+0.10(+1.88%)
Aug 18, 2009
5.411
5.437
5.322
5.337
58,682,836
-0.08(-1.51%)
Aug 17, 2009
5.430
5.459
5.374
5.418
46,193,552
-0.09(-1.69%)
Aug 14, 2009
5.545
5.601
5.374
5.512
44,601,744
-0.05(-0.94%)
Aug 13, 2009
5.519
5.593
5.448
5.564
62,213,140
+0.04(+0.67%)
Aug 12, 2009
5.493
5.586
5.493
5.526
59,812,472
+0.03(+0.61%)
Aug 11, 2009
5.601
5.601
5.467
5.493
48,031,316
-0.09(-1.60%)
Aug 10, 2009
5.552
5.642
5.504
5.582
57,478,036
+0.01(+0.27%)
Aug 07, 2009
5.590
5.694
5.534
5.567
84,387,216
-0.03(-0.60%)
Aug 06, 2009
5.742
5.806
5.560
5.601
66,852,412
-0.00(-0.07%)
Aug 05, 2009
5.664
5.698
5.541
5.605
60,006,212
-0.13(-2.21%)
Aug 04, 2009
5.590
5.835
5.590
5.731
90,033,712
+0.10(+1.78%)
Aug 03, 2009
5.545
5.642
5.496
5.631
46,533,540
+0.10(+1.82%)
Jul 31, 2009
5.579
5.616
5.482
5.530
45,933,216
-0.06(-1.07%)
Jul 30, 2009
5.515
5.660
5.489
5.590
61,620,744
+0.16(+2.95%)
Jul 29, 2009
5.530
5.580
5.381
5.430
44,337,536
-0.11(-2.01%)
Jul 28, 2009
5.530
5.567
5.478
5.541
50,384,412
+0.00(+0.00%)
Jul 27, 2009
5.389
5.549
5.329
5.541
50,632,248
+0.15(+2.69%)
Jul 24, 2009
5.370
5.407
5.299
5.396
31,479,124
+0.00(+0.07%)
Jul 23, 2009
5.273
5.411
5.214
5.392
51,771,804
+0.13(+2.40%)
Jul 22, 2009
5.314
5.329
5.232
5.266
38,048,544
-0.06(-1.12%)
Jul 21, 2009
5.415
5.448
5.236
5.325
43,142,500
-0.07(-1.31%)
Jul 20, 2009
5.244
5.404
5.244
5.396
35,252,384
+0.13(+2.47%)
Jul 17, 2009
5.288
5.288
5.173
5.266
33,535,448
-0.00(-0.07%)
Jul 16, 2009
5.255
5.288
5.178
5.270
30,662,642
+0.02(+0.43%)
Jul 15, 2009
5.087
5.255
5.043
5.247
42,251,820
+0.20(+3.98%)
Jul 14, 2009
5.028
5.095
5.005
5.046
34,009,976
+0.01(+0.30%)
Jul 13, 2009
4.927
5.039
4.853
5.031
45,465,876
+0.10(+1.96%)
Jul 10, 2009
4.961
5.020
4.868
4.935
38,193,812
-0.05(-0.97%)
Jul 09, 2009
5.046
5.087
4.950
4.983
43,373,884
-0.04(-0.81%)
Jul 08, 2009
4.972
5.076
4.957
5.024
70,150,240
+0.07(+1.50%)
Jul 07, 2009
5.147
5.154
4.935
4.950
70,081,000
-0.22(-4.32%)
Jul 06, 2009
5.128
5.214
5.110
5.173
39,952,412
+0.00(+0.07%)
Jul 02, 2009
5.325
5.385
5.136
5.169
49,823,376
-0.22(-4.01%)
Jul 01, 2009
5.370
5.508
5.366
5.385
41,140,872
+0.00(+0.07%)
Jun 30, 2009
5.344
5.396
5.262
5.381
49,664,396
+0.04(+0.70%)
Jun 29, 2009
5.296
5.366
5.247
5.344
35,564,680
+0.05(+0.98%)
Jun 26, 2009
5.292
5.363
5.218
5.292
86,249,560
-0.05(-0.97%)
Jun 25, 2009
5.251
5.389
5.098
5.344
53,391,424
+0.20(+3.83%)
Jun 24, 2009
5.124
5.225
5.106
5.147
73,075,320
+0.01(+0.29%)
Jun 23, 2009
5.069
5.199
5.069
5.132
56,565,304
+0.06(+1.25%)
Jun 22, 2009
5.080
5.145
4.979
5.069
62,656,224
-0.09(-1.80%)
Jun 19, 2009
5.210
5.240
5.113
5.162
60,721,264
+0.00(+0.00%)
Jun 18, 2009
5.162
5.247
5.110
5.162
43,786,732
+0.00(+0.07%)
Jun 17, 2009
5.069
5.199
5.031
5.158
69,159,888
+0.12(+2.44%)
Jun 16, 2009
5.151
5.203
5.002
5.035
74,869,136
-0.11(-2.10%)
Jun 15, 2009
5.281
5.285
5.098
5.143
63,439,008
-0.20(-3.69%)
Jun 12, 2009
5.340
5.359
5.225
5.340
45,863,524
-0.06(-1.10%)
Jun 11, 2009
5.296
5.512
5.292
5.400
54,988,504
+0.08(+1.54%)
Jun 10, 2009
5.430
5.445
5.191
5.318
50,238,276
-0.04(-0.76%)
Jun 09, 2009
5.351
5.418
5.270
5.359
46,302,564
+0.02(+0.35%)
Jun 08, 2009
5.292
5.418
5.147
5.340
43,747,660
+0.09(+1.70%)
Jun 05, 2009
5.433
5.448
5.184
5.251
47,342,204
-0.13(-2.49%)
Jun 04, 2009
5.296
5.396
5.218
5.385
50,522,404
+0.10(+1.97%)
Jun 03, 2009
5.162
5.378
5.191
5.281
47,386,912
-0.10(-1.87%)
Jun 02, 2009
5.162
5.441
5.154
5.381
75,784,752
+0.20(+3.88%)
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
.