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 (%)
Sep 30, 2008
6.859
7.309
6.844
7.305
91,067,384
+0.60(+9.00%)
Sep 29, 2008
7.450
7.633
6.654
6.702
126,256,504
-1.00(-13.00%)
Sep 26, 2008
7.342
7.730
7.316
7.703
75,211,808
+0.30(+4.02%)
Sep 25, 2008
7.216
7.480
7.212
7.406
62,362,696
+0.27(+3.75%)
Sep 24, 2008
7.293
7.293
7.067
7.138
45,558,800
-0.03(-0.42%)
Sep 23, 2008
7.424
7.536
7.123
7.168
57,580,256
-0.23(-3.12%)
Sep 22, 2008
7.622
7.703
7.387
7.398
48,942,512
-0.31(-4.01%)
Sep 19, 2008
7.785
7.930
3.424
7.707
104,215,768
+0.10(+1.32%)
Sep 18, 2008
7.387
7.685
7.249
7.607
104,005,856
+0.36(+4.98%)
Sep 17, 2008
7.458
7.584
7.242
7.246
111,633,024
-0.40(-5.21%)
Sep 16, 2008
7.618
7.886
7.476
7.644
92,104,576
-0.12(-1.53%)
Sep 15, 2008
7.938
7.994
7.741
7.763
79,057,296
-0.32(-3.92%)
Sep 12, 2008
8.009
8.143
7.867
8.079
65,052,052
+0.07(+0.84%)
Sep 11, 2008
7.789
8.024
7.782
8.012
59,320,884
+0.15(+1.94%)
Sep 10, 2008
7.789
7.945
7.655
7.860
66,413,532
+0.15(+1.98%)
Sep 09, 2008
7.964
8.091
7.699
7.707
72,663,928
-0.23(-2.86%)
Sep 08, 2008
7.811
7.942
7.737
7.934
77,330,776
+0.26(+3.44%)
Sep 05, 2008
7.774
7.834
7.596
7.670
57,100,832
-0.09(-1.15%)
Sep 04, 2008
7.942
8.046
7.759
7.759
44,891,516
-0.26(-3.25%)
Sep 03, 2008
7.869
8.050
7.841
8.020
55,006,184
+0.15(+1.84%)
Sep 02, 2008
8.001
8.169
7.815
7.875
50,918,132
-0.01(-0.09%)
Aug 29, 2008
7.971
8.001
7.863
7.882
38,990,304
-0.18(-2.22%)
Aug 28, 2008
7.957
8.091
7.930
8.061
36,478,484
+0.14(+1.79%)
Aug 27, 2008
7.882
8.040
7.819
7.919
33,408,824
+0.07(+0.90%)
Aug 26, 2008
7.741
7.901
7.700
7.849
29,251,070
+0.11(+1.39%)
Aug 25, 2008
8.042
8.042
7.730
7.741
49,066,360
-0.34(-4.19%)
Aug 22, 2008
8.022
8.120
7.916
8.079
37,456,684
+0.09(+1.12%)
Aug 21, 2008
7.882
8.020
7.796
7.990
35,721,844
+0.07(+0.89%)
Aug 20, 2008
8.059
8.094
7.852
7.919
44,596,148
-0.08(-0.98%)
Aug 19, 2008
8.016
8.091
7.949
7.997
42,273,224
-0.12(-1.51%)
Aug 18, 2008
8.329
8.336
8.076
8.120
39,692,168
-0.17(-2.06%)
Aug 15, 2008
8.191
8.388
8.165
8.291
49,238,792
+0.10(+1.27%)
Aug 14, 2008
8.061
8.269
8.061
8.187
47,333,764
+0.05(+0.64%)
Aug 13, 2008
8.098
8.191
8.020
8.135
42,549,376
+0.01(+0.14%)
Aug 12, 2008
8.098
8.217
7.983
8.124
56,440,184
+0.00(+0.05%)
Aug 11, 2008
8.020
8.187
7.983
8.120
54,122,396
+0.04(+0.46%)
Aug 08, 2008
7.871
8.094
7.834
8.083
51,589,824
+0.26(+3.38%)
Aug 07, 2008
7.850
7.908
7.756
7.819
51,851,460
-0.09(-1.08%)
Aug 06, 2008
8.016
8.024
7.796
7.904
47,395,300
-0.11(-1.35%)
Aug 05, 2008
7.737
8.024
7.718
8.012
64,331,760
+0.36(+4.77%)
Aug 04, 2008
7.577
7.692
7.517
7.648
35,471,592
+0.07(+0.98%)
Aug 01, 2008
7.763
7.796
7.529
7.573
56,906,436
-0.10(-1.31%)
Jul 31, 2008
7.458
7.867
7.454
7.674
85,964,336
+0.20(+2.74%)
Jul 30, 2008
7.331
7.663
7.324
7.469
98,058,600
+0.33(+4.64%)
Jul 29, 2008
7.063
7.295
7.006
7.138
92,542,600
+0.10(+1.48%)
Jul 28, 2008
7.305
7.305
7.015
7.034
49,285,696
-0.27(-3.67%)
Jul 25, 2008
7.436
7.436
7.253
7.302
57,779,696
-0.09(-1.26%)
Jul 24, 2008
7.346
7.491
7.276
7.395
61,460,892
-0.07(-0.90%)
Jul 23, 2008
7.402
7.547
7.246
7.462
55,057,484
+0.08(+1.11%)
Jul 22, 2008
7.398
7.462
7.253
7.380
52,518,776
+0.03(+0.35%)
Jul 21, 2008
7.510
7.555
7.339
7.354
42,937,860
-0.18(-2.37%)
Jul 18, 2008
7.365
7.558
7.261
7.532
73,360,016
+0.20(+2.69%)
Jul 17, 2008
7.294
7.417
7.209
7.335
70,909,808
+0.25(+3.57%)
Jul 16, 2008
6.814
7.093
6.777
7.082
57,466,992
+0.23(+3.37%)
Jul 15, 2008
6.788
6.955
6.688
6.851
56,246,260
+0.04(+0.66%)
Jul 14, 2008
6.870
6.978
6.766
6.807
50,641,944
-0.07(-1.08%)
Jul 11, 2008
6.870
7.000
6.754
6.881
52,253,896
-0.06(-0.91%)
Jul 10, 2008
6.922
6.996
6.762
6.944
56,835,744
+0.07(+0.97%)
Jul 09, 2008
7.045
7.082
6.874
6.877
55,972,584
-0.17(-2.43%)
Jul 08, 2008
6.915
7.048
6.885
7.048
61,184,444
+0.18(+2.60%)
Jul 07, 2008
6.821
6.944
6.740
6.870
67,770,040
+0.05(+0.71%)
Jul 04, 2008
6.907
6.981
6.799
6.821
31,492,880
+0.00(+0.00%)
Jul 03, 2008
6.907
6.981
6.799
6.821
31,492,880
-0.04(-0.60%)
Jul 02, 2008
7.015
7.067
6.840
6.862
71,819,360
-0.13(-1.86%)
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
.