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
)
38.54
-0.14 (-0.36%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Feb 28, 2003
4.674
4.861
4.668
4.833
47,909,552
+0.14(+3.00%)
Feb 27, 2003
4.444
4.747
4.410
4.692
57,675,824
+0.31(+7.06%)
Feb 26, 2003
4.489
4.492
4.320
4.383
35,166,240
-0.10(-2.29%)
Feb 25, 2003
4.152
4.545
4.112
4.486
51,819,688
+0.27(+6.48%)
Feb 24, 2003
4.458
4.522
4.208
4.213
44,441,580
-0.22(-4.89%)
Feb 21, 2003
4.353
4.476
4.249
4.429
30,642,638
+0.13(+3.04%)
Feb 20, 2003
4.372
4.449
4.279
4.299
27,196,026
-0.04(-0.92%)
Feb 19, 2003
4.431
4.433
4.262
4.338
23,646,634
-0.13(-2.82%)
Feb 18, 2003
4.333
4.472
4.317
4.464
26,471,718
+0.15(+3.57%)
Feb 14, 2003
4.120
4.310
4.036
4.310
34,000,976
+0.20(+4.95%)
Feb 13, 2003
4.064
4.178
4.024
4.107
30,787,338
+0.05(+1.31%)
Feb 12, 2003
4.158
4.191
4.044
4.054
35,972,772
-0.13(-3.08%)
Feb 11, 2003
4.234
4.423
4.158
4.183
34,399,208
-0.02(-0.59%)
Feb 10, 2003
4.214
4.300
4.145
4.208
28,555,162
+0.02(+0.43%)
Feb 07, 2003
4.378
4.428
4.173
4.190
26,657,128
-0.18(-4.05%)
Feb 06, 2003
4.160
4.380
4.133
4.367
35,561,244
+0.16(+3.90%)
Feb 05, 2003
4.133
4.353
4.097
4.203
31,090,846
+0.07(+1.68%)
Feb 04, 2003
4.287
4.297
4.094
4.133
34,936,492
-0.18(-4.07%)
Feb 03, 2003
4.408
4.423
4.289
4.309
39,157,392
-0.10(-2.18%)
Jan 31, 2003
4.262
4.499
4.261
4.405
34,025,968
+0.08(+1.84%)
Jan 30, 2003
4.550
4.482
4.314
4.325
49,325,096
-0.22(-4.94%)
Jan 29, 2003
4.307
4.620
4.247
4.550
50,820,088
+0.18(+4.01%)
Jan 28, 2003
4.307
4.443
4.267
4.375
32,714,796
+0.10(+2.36%)
Jan 27, 2003
4.277
4.424
4.214
4.274
27,847,782
-0.04(-1.00%)
Jan 24, 2003
4.512
4.514
4.279
4.317
30,100,514
-0.19(-4.29%)
Jan 23, 2003
4.295
4.565
4.290
4.510
29,664,398
+0.20(+4.64%)
Jan 22, 2003
4.216
4.421
4.209
4.310
27,890,910
+0.00(+0.12%)
Jan 21, 2003
4.439
4.499
4.299
4.305
32,137,608
-0.15(-3.38%)
Jan 17, 2003
4.548
4.575
4.443
4.456
33,100,934
-0.16(-3.51%)
Jan 16, 2003
4.679
4.722
4.578
4.618
37,660,812
-0.08(-1.66%)
Jan 15, 2003
4.661
4.699
4.606
4.696
56,089,360
+0.00(+0.04%)
Jan 14, 2003
4.550
4.702
4.524
4.694
39,559,248
+0.14(+3.05%)
Jan 13, 2003
4.568
4.636
4.458
4.555
40,545,148
+0.01(+0.22%)
Jan 10, 2003
4.333
4.610
4.309
4.545
35,038,872
+0.13(+2.96%)
Jan 09, 2003
4.216
4.466
4.211
4.415
32,457,640
+0.22(+5.12%)
Jan 08, 2003
4.254
4.309
4.160
4.199
37,899,024
-0.08(-1.93%)
Jan 07, 2003
4.218
4.338
4.195
4.282
38,208,172
-0.01(-0.31%)
Jan 06, 2003
4.087
4.348
4.062
4.295
44,828,520
+0.24(+6.00%)
Jan 03, 2003
4.074
4.094
3.986
4.052
30,977,988
-0.05(-1.21%)
Jan 02, 2003
3.875
4.156
3.875
4.102
39,008,260
+0.20(+5.22%)
Dec 31, 2002
3.864
3.950
3.854
3.898
29,700,674
-0.02(-0.63%)
Dec 30, 2002
3.859
3.932
3.821
3.923
22,384,232
+0.07(+1.71%)
Dec 27, 2002
3.961
3.988
3.824
3.857
19,734,078
-0.13(-3.24%)
Dec 26, 2002
3.918
4.100
3.918
3.986
17,012,984
+0.02(+0.54%)
Dec 24, 2002
3.970
3.994
3.932
3.965
8,079,041
-0.04(-0.99%)
Dec 23, 2002
4.027
4.014
3.614
4.004
35,830,492
+0.16(+4.17%)
Dec 20, 2002
4.027
4.135
3.614
3.844
90,494,208
-0.09(-2.35%)
Dec 19, 2002
3.864
4.062
3.862
3.937
41,191,260
+0.03(+0.72%)
Dec 18, 2002
3.999
4.021
3.769
3.908
40,173,520
-0.10(-2.44%)
Dec 17, 2002
3.976
4.123
3.970
4.006
54,433,568
-0.03(-0.74%)
Dec 16, 2002
3.735
4.067
3.728
4.036
41,245,272
+0.26(+6.83%)
Dec 13, 2002
3.850
3.922
3.766
3.778
42,589,896
-0.13(-3.22%)
Dec 12, 2002
3.846
3.930
3.798
3.903
45,435,540
+0.03(+0.85%)
Dec 11, 2002
3.730
3.933
3.725
3.870
44,117,112
+0.02(+0.60%)
Dec 10, 2002
3.879
3.923
3.751
3.847
59,180,872
-0.01(-0.21%)
Dec 09, 2002
3.975
4.001
3.849
3.855
35,445,160
-0.22(-5.44%)
Dec 06, 2002
3.846
4.090
3.814
4.077
35,793,812
+0.15(+3.75%)
Dec 05, 2002
3.912
4.003
3.869
3.930
43,225,128
+0.08(+2.02%)
Dec 04, 2002
3.850
3.897
3.808
3.852
35,823,236
-0.04(-0.94%)
Dec 03, 2002
3.984
3.984
3.814
3.889
48,872,476
-0.11(-2.85%)
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
.