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 (%)
Mar 31, 2004
4.821
4.821
4.737
4.757
28,934,850
-0.03(-0.69%)
Mar 30, 2004
4.778
4.800
4.759
4.790
21,449,120
-0.00(-0.10%)
Mar 29, 2004
4.838
4.854
4.765
4.795
31,180,326
-0.04(-0.85%)
Mar 26, 2004
4.704
4.936
4.664
4.836
35,404,048
+0.13(+2.70%)
Mar 25, 2004
4.644
4.725
4.636
4.709
41,516,936
+0.08(+1.68%)
Mar 24, 2004
4.659
4.709
4.591
4.631
27,544,274
-0.03(-0.57%)
Mar 23, 2004
4.747
4.782
4.648
4.658
26,473,734
-0.06(-1.37%)
Mar 22, 2004
4.725
4.759
4.671
4.722
30,800,640
-0.02(-0.38%)
Mar 19, 2004
4.782
4.818
4.721
4.740
37,432,676
-0.04(-0.93%)
Mar 18, 2004
4.787
4.846
4.772
4.785
23,626,480
-0.02(-0.34%)
Mar 17, 2004
4.841
4.889
4.722
4.802
22,351,584
+0.00(+0.10%)
Mar 16, 2004
4.831
4.861
4.785
4.797
26,040,438
+0.00(+0.07%)
Mar 15, 2004
4.871
4.897
4.783
4.793
29,938,886
-0.08(-1.73%)
Mar 12, 2004
4.828
4.879
4.798
4.878
30,219,016
+0.07(+1.51%)
Mar 11, 2004
4.926
4.936
4.797
4.805
39,834,944
-0.12(-2.52%)
Mar 10, 2004
4.936
5.022
4.924
4.929
41,525,400
-0.01(-0.27%)
Mar 09, 2004
4.972
4.998
4.921
4.942
29,479,392
-0.02(-0.40%)
Mar 08, 2004
5.031
5.086
4.936
4.962
27,057,774
-0.07(-1.45%)
Mar 05, 2004
5.030
5.111
5.003
5.035
33,687,392
-0.04(-0.87%)
Mar 04, 2004
5.053
5.089
5.038
5.079
25,417,298
+0.05(+1.01%)
Mar 03, 2004
4.964
5.056
4.955
5.028
35,091,268
+0.08(+1.57%)
Mar 02, 2004
5.046
5.061
4.945
4.950
31,821,604
-0.06(-1.22%)
Mar 01, 2004
5.003
5.033
4.950
5.012
31,239,578
+0.06(+1.17%)
Feb 27, 2004
4.979
4.987
4.916
4.954
31,438,692
+0.00(+0.00%)
Feb 26, 2004
4.929
5.038
4.904
4.954
34,300,456
+0.00(+0.07%)
Feb 25, 2004
4.962
4.980
4.934
4.950
41,310,164
+0.02(+0.37%)
Feb 24, 2004
4.914
4.982
4.856
4.932
61,199,020
+0.05(+1.05%)
Feb 23, 2004
4.993
4.998
4.858
4.881
61,996,284
-0.11(-2.22%)
Feb 20, 2004
5.041
5.119
4.952
4.992
44,699,944
-0.01(-0.23%)
Feb 19, 2004
5.119
5.127
4.998
5.003
46,775,328
-0.09(-1.79%)
Feb 18, 2004
5.093
5.104
5.036
5.094
41,329,108
+0.01(+0.16%)
Feb 17, 2004
4.995
5.112
4.945
5.086
99,019,040
+0.14(+2.84%)
Feb 13, 2004
5.005
5.005
4.921
4.945
95,171,376
-0.03(-0.53%)
Feb 12, 2004
5.203
5.222
4.957
4.972
173,108,896
-0.19(-3.75%)
Feb 11, 2004
5.187
5.286
5.043
5.165
297,694,752
-0.45(-7.96%)
Feb 10, 2004
5.523
5.667
5.491
5.612
25,514,034
+0.11(+2.04%)
Feb 09, 2004
5.541
5.562
5.476
5.500
22,397,936
-0.02(-0.39%)
Feb 06, 2004
5.538
5.543
5.473
5.521
23,295,160
+0.01(+0.21%)
Feb 05, 2004
5.543
5.576
5.461
5.509
21,052,908
-0.03(-0.63%)
Feb 04, 2004
5.572
5.655
5.534
5.544
25,245,996
-0.04(-0.80%)
Feb 03, 2004
5.688
5.706
5.574
5.589
27,052,534
-0.05(-0.88%)
Feb 02, 2004
5.678
5.743
5.577
5.638
36,895,392
-0.00(-0.03%)
Jan 30, 2004
5.700
5.820
5.619
5.640
31,908,262
-0.08(-1.45%)
Jan 29, 2004
5.653
5.733
5.558
5.723
31,496,330
+0.11(+1.91%)
Jan 28, 2004
5.868
5.868
5.594
5.615
37,403,252
-0.21(-3.58%)
Jan 27, 2004
5.930
5.976
5.796
5.824
25,862,686
-0.14(-2.33%)
Jan 26, 2004
5.829
5.974
5.815
5.963
28,272,614
+0.10(+1.66%)
Jan 23, 2004
5.939
6.016
5.814
5.865
36,084,020
-0.07(-1.23%)
Jan 22, 2004
5.944
6.012
5.885
5.938
34,777,280
-0.04(-0.64%)
Jan 21, 2004
5.893
6.029
5.834
5.976
26,291,548
+0.08(+1.40%)
Jan 20, 2004
5.949
5.958
5.831
5.893
23,867,512
-0.04(-0.70%)
Jan 16, 2004
5.931
6.037
5.888
5.935
25,715,970
+0.02(+0.39%)
Jan 15, 2004
5.944
6.017
5.872
5.911
30,075,154
-0.02(-0.28%)
Jan 14, 2004
5.905
5.946
5.844
5.928
23,000,588
+0.05(+0.90%)
Jan 13, 2004
5.862
5.930
5.810
5.875
32,099,706
+0.03(+0.45%)
Jan 12, 2004
5.839
5.870
5.731
5.849
23,348,900
+0.03(+0.57%)
Jan 09, 2004
5.732
5.891
5.713
5.815
33,284,848
+0.03(+0.49%)
Jan 08, 2004
5.645
5.787
5.607
5.787
31,070,468
+0.13(+2.34%)
Jan 07, 2004
5.491
5.672
5.461
5.655
33,206,714
+0.15(+2.67%)
Jan 06, 2004
5.415
5.539
5.409
5.508
26,942,498
+0.01(+0.12%)
Jan 05, 2004
5.475
5.524
5.409
5.501
30,723,654
+0.05(+0.91%)
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
.