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 (%)
May 31, 2007
10.29
10.33
10.13
10.20
49,083,116
-0.02(-0.22%)
May 30, 2007
10.06
10.23
9.985
10.22
41,563,860
+0.15(+1.44%)
May 29, 2007
10.11
10.14
9.970
10.08
37,075,944
-0.06(-0.59%)
May 25, 2007
10.01
10.18
10.000
10.14
33,297,844
+0.14(+1.41%)
May 24, 2007
10.22
10.23
9.977
9.996
51,316,656
-0.17(-1.72%)
May 23, 2007
10.20
10.33
10.12
10.17
31,372,986
-0.01(-0.11%)
May 22, 2007
10.25
10.25
10.14
10.18
38,443,984
-0.07(-0.65%)
May 21, 2007
10.34
10.41
10.22
10.25
41,649,764
+0.00(+0.04%)
May 18, 2007
10.04
10.29
9.974
10.25
53,386,280
+0.23(+2.34%)
May 17, 2007
10.05
10.09
10.01
10.01
33,121,008
-0.11(-1.10%)
May 16, 2007
9.944
10.13
9.944
10.12
45,077,808
+0.23(+2.29%)
May 15, 2007
9.951
10.10
9.884
9.895
56,249,580
+0.00(+0.04%)
May 14, 2007
9.851
9.992
9.817
9.892
38,546,944
+0.06(+0.64%)
May 11, 2007
9.709
9.877
9.665
9.828
38,631,608
+0.15(+1.58%)
May 10, 2007
9.709
9.773
9.676
9.676
38,539,400
-0.10(-1.07%)
May 09, 2007
9.750
9.817
9.721
9.780
64,655,296
-0.06(-0.64%)
May 08, 2007
9.951
9.955
9.802
9.843
61,030,936
-0.10(-1.05%)
May 07, 2007
10.09
10.09
9.936
9.948
35,656,864
-0.06(-0.60%)
May 04, 2007
10.16
10.22
9.948
10.01
47,712,720
-0.13(-1.28%)
May 03, 2007
10.16
10.23
10.09
10.14
48,400,156
+0.04(+0.37%)
May 02, 2007
10.05
10.26
10.05
10.10
69,118,288
+0.16(+1.65%)
May 01, 2007
10.03
10.12
9.769
9.936
59,033,536
+0.01(+0.15%)
Apr 30, 2007
10.06
10.11
9.918
9.921
68,028,752
-0.10(-1.00%)
Apr 27, 2007
10.10
10.14
9.903
10.02
66,078,192
-0.06(-0.63%)
Apr 26, 2007
10.58
10.59
10.08
10.09
90,249,104
-0.37(-3.52%)
Apr 25, 2007
10.26
10.49
10.22
10.45
54,492,356
+0.21(+2.03%)
Apr 24, 2007
10.27
10.35
10.14
10.25
34,448,048
-0.04(-0.43%)
Apr 23, 2007
10.38
10.47
10.23
10.29
30,814,612
-0.10(-0.93%)
Apr 20, 2007
10.42
10.46
10.23
10.39
47,553,968
+0.13(+1.27%)
Apr 19, 2007
10.25
10.30
10.20
10.26
24,139,316
-0.10(-0.97%)
Apr 18, 2007
10.35
10.41
10.26
10.36
24,653,646
-0.06(-0.61%)
Apr 17, 2007
10.35
10.48
10.34
10.42
28,007,918
+0.04(+0.39%)
Apr 16, 2007
10.54
10.55
10.33
10.38
40,884,996
-0.11(-1.03%)
Apr 13, 2007
10.41
10.55
10.38
10.49
39,702,776
+0.12(+1.11%)
Apr 12, 2007
10.27
10.39
10.12
10.37
38,148,420
+0.17(+1.64%)
Apr 11, 2007
10.05
10.36
10.02
10.20
73,493,888
+0.26(+2.66%)
Apr 10, 2007
9.787
9.970
9.784
9.940
33,372,448
+0.09(+0.94%)
Apr 09, 2007
9.899
9.962
9.802
9.847
20,455,906
-0.06(-0.56%)
Apr 05, 2007
9.754
9.921
9.747
9.903
25,303,042
+0.09(+0.95%)
Apr 04, 2007
9.791
9.825
9.702
9.810
38,623,264
+0.04(+0.46%)
Apr 03, 2007
9.661
9.821
9.583
9.765
46,666,288
+0.19(+1.94%)
Apr 02, 2007
9.657
9.680
9.527
9.579
27,945,626
-0.08(-0.81%)
Mar 30, 2007
9.639
9.676
9.557
9.657
34,787,860
+0.03(+0.35%)
Mar 29, 2007
9.687
9.706
9.497
9.624
39,993,352
+0.04(+0.39%)
Mar 28, 2007
9.601
9.683
9.557
9.587
47,278,464
-0.12(-1.23%)
Mar 27, 2007
9.784
9.802
9.657
9.706
28,447,646
-0.08(-0.84%)
Mar 26, 2007
9.840
9.862
9.702
9.787
36,500,228
-0.08(-0.79%)
Mar 23, 2007
9.974
10.05
9.854
9.866
30,853,454
-0.08(-0.82%)
Mar 22, 2007
10.01
10.05
9.899
9.948
26,934,902
-0.04(-0.45%)
Mar 21, 2007
9.780
9.992
9.680
9.992
40,681,108
+0.21(+2.17%)
Mar 20, 2007
9.639
9.820
9.557
9.780
36,535,172
+0.14(+1.47%)
Mar 19, 2007
9.490
9.642
9.490
9.639
31,422,418
+0.17(+1.81%)
Mar 16, 2007
9.587
9.587
9.445
9.467
53,386,764
-0.10(-1.09%)
Mar 15, 2007
9.646
9.650
9.516
9.572
35,730,244
-0.04(-0.43%)
Mar 14, 2007
9.557
9.627
9.400
9.613
46,699,016
+0.12(+1.25%)
Mar 13, 2007
9.739
9.694
9.490
9.493
53,889,508
-0.25(-2.52%)
Mar 12, 2007
9.624
9.776
9.605
9.739
27,925,366
+0.02(+0.19%)
Mar 09, 2007
9.832
9.832
9.676
9.721
33,640,756
+0.03(+0.35%)
Mar 08, 2007
9.680
9.735
9.609
9.687
35,826,808
+0.09(+0.97%)
Mar 07, 2007
9.531
9.709
9.512
9.594
50,273,016
-0.04(-0.39%)
Mar 06, 2007
9.493
9.758
9.382
9.631
66,522,624
+0.22(+2.29%)
Mar 05, 2007
9.434
9.531
9.352
9.415
70,199,232
-0.05(-0.55%)
Mar 02, 2007
9.397
9.572
9.363
9.467
54,261,060
-0.04(-0.39%)
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
.