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 (%)
Nov 30, 2007
7.640
7.912
7.436
7.644
71,337,808
+0.09(+1.13%)
Nov 29, 2007
7.398
7.603
7.350
7.558
58,107,380
+0.13(+1.70%)
Nov 28, 2007
7.350
7.458
7.309
7.432
91,722,624
+0.19(+2.57%)
Nov 27, 2007
7.123
7.271
7.075
7.246
68,851,560
+0.14(+1.94%)
Nov 26, 2007
7.223
7.235
7.106
7.108
73,308,368
-0.16(-2.25%)
Nov 23, 2007
7.209
7.272
7.130
7.272
27,071,932
+0.13(+1.82%)
Nov 21, 2007
7.164
7.238
7.093
7.142
55,680,808
-0.07(-0.93%)
Nov 20, 2007
7.261
7.324
7.067
7.209
68,798,024
+0.01(+0.10%)
Nov 19, 2007
7.361
7.361
7.160
7.201
72,428,664
-0.20(-2.71%)
Nov 16, 2007
7.342
7.428
7.257
7.402
60,745,392
+0.09(+1.17%)
Nov 15, 2007
7.324
7.547
7.287
7.316
74,515,368
+0.00(+0.05%)
Nov 14, 2007
7.465
7.521
7.283
7.313
78,840,928
-0.10(-1.36%)
Nov 13, 2007
7.097
7.424
7.008
7.413
102,975,392
+0.36(+5.17%)
Nov 12, 2007
7.209
7.257
7.048
7.048
81,287,880
-0.16(-2.27%)
Nov 09, 2007
7.257
7.313
7.179
7.212
86,983,848
-0.16(-2.22%)
Nov 08, 2007
7.491
7.495
7.264
7.376
95,862,376
-0.10(-1.34%)
Nov 07, 2007
7.614
7.689
7.462
7.476
87,542,648
-0.22(-2.90%)
Nov 06, 2007
7.622
7.730
7.592
7.700
67,431,264
+0.10(+1.32%)
Nov 05, 2007
7.610
7.663
7.569
7.599
64,739,672
-0.05(-0.63%)
Nov 02, 2007
7.711
7.730
7.603
7.648
105,768,216
-0.02(-0.24%)
Nov 01, 2007
7.811
7.823
7.663
7.666
106,984,968
-0.17(-2.14%)
Oct 31, 2007
7.819
7.852
7.756
7.834
103,508,288
+0.06(+0.72%)
Oct 30, 2007
7.726
7.990
7.726
7.778
98,548,696
-0.01(-0.10%)
Oct 29, 2007
7.882
7.897
7.711
7.785
106,598,896
-0.12(-1.46%)
Oct 26, 2007
8.016
8.035
7.793
7.901
248,783,200
-0.02(-0.23%)
Oct 25, 2007
8.429
8.437
7.746
7.919
348,402,144
-0.96(-10.78%)
Oct 24, 2007
8.719
8.898
8.615
8.876
62,655,152
+0.09(+1.06%)
Oct 23, 2007
8.835
8.879
8.712
8.783
44,354,528
-0.03(-0.38%)
Oct 22, 2007
8.667
8.850
8.667
8.816
39,477,560
+0.09(+0.98%)
Oct 19, 2007
8.943
8.999
8.727
8.731
76,415,504
-0.23(-2.53%)
Oct 18, 2007
8.980
9.047
8.861
8.958
54,071,244
-0.02(-0.25%)
Oct 17, 2007
9.058
9.062
8.868
8.980
57,137,352
-0.03(-0.29%)
Oct 16, 2007
8.909
9.039
8.876
9.006
76,965,696
+0.11(+1.26%)
Oct 15, 2007
8.943
8.950
8.820
8.894
39,050,928
-0.04(-0.46%)
Oct 12, 2007
8.846
8.946
8.827
8.935
46,105,028
+0.12(+1.39%)
Oct 11, 2007
8.820
8.935
8.745
8.812
55,443,944
-0.01(-0.08%)
Oct 10, 2007
8.865
8.891
8.738
8.820
56,945,348
-0.07(-0.84%)
Oct 09, 2007
8.872
8.943
8.827
8.894
49,742,860
+0.04(+0.42%)
Oct 08, 2007
9.002
9.006
8.842
8.857
42,486,400
-0.16(-1.73%)
Oct 05, 2007
8.946
9.058
8.839
9.013
51,111,756
+0.10(+1.17%)
Oct 04, 2007
8.894
8.946
8.820
8.909
46,546,360
+0.06(+0.67%)
Oct 03, 2007
8.876
8.969
8.790
8.850
65,571,864
-0.08(-0.92%)
Oct 02, 2007
9.099
9.099
8.913
8.932
46,972,268
-0.13(-1.44%)
Oct 01, 2007
9.002
9.080
8.972
9.062
44,883,524
+0.06(+0.70%)
Sep 28, 2007
8.995
9.066
8.932
8.999
94,886,048
-0.03(-0.29%)
Sep 27, 2007
9.147
9.147
9.006
9.025
56,903,976
-0.03(-0.33%)
Sep 26, 2007
9.028
9.114
8.987
9.054
68,924,832
+0.09(+1.00%)
Sep 25, 2007
8.835
8.972
8.589
8.965
101,488,136
+0.16(+1.77%)
Sep 24, 2007
8.894
8.991
8.783
8.809
99,700,720
-0.07(-0.84%)
Sep 21, 2007
8.909
8.995
8.794
8.883
113,810,144
+0.06(+0.63%)
Sep 20, 2007
8.991
9.002
8.790
8.827
111,505,512
-0.22(-2.47%)
Sep 19, 2007
9.337
9.393
8.958
9.051
156,895,232
-0.25(-2.72%)
Sep 18, 2007
9.326
9.333
9.166
9.304
84,843,928
+0.04(+0.44%)
Sep 17, 2007
9.307
9.326
9.144
9.263
49,238,512
-0.10(-1.11%)
Sep 14, 2007
9.363
9.393
9.270
9.367
44,904,448
-0.03(-0.28%)
Sep 13, 2007
9.479
9.508
9.360
9.393
43,988,540
+0.01(+0.08%)
Sep 12, 2007
9.508
9.534
9.378
9.386
56,623,248
-0.10(-1.06%)
Sep 11, 2007
9.400
9.505
9.337
9.486
44,623,136
+0.14(+1.51%)
Sep 10, 2007
9.319
9.415
9.196
9.345
36,699,888
+0.04(+0.44%)
Sep 07, 2007
9.393
9.445
9.248
9.304
56,114,808
-0.25(-2.61%)
Sep 06, 2007
9.601
9.657
9.505
9.553
33,900,324
-0.04(-0.39%)
Sep 05, 2007
9.583
9.646
9.497
9.590
35,085,236
-0.06(-0.66%)
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
.