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 (%)
Dec 31, 2009
6.349
6.274
6.274
6.274
21,826,792
-0.08(-1.23%)
Dec 30, 2009
6.371
6.401
6.312
6.353
23,758,958
-0.00(-0.06%)
Dec 29, 2009
6.327
6.401
6.327
6.356
23,307,316
+0.00(+0.06%)
Dec 28, 2009
6.401
6.401
6.308
6.353
21,782,410
-0.04(-0.58%)
Dec 24, 2009
6.319
6.401
6.312
6.390
8,429,114
+0.02(+0.35%)
Dec 23, 2009
6.367
6.416
6.315
6.367
30,940,626
-0.03(-0.52%)
Dec 22, 2009
6.490
6.498
6.375
6.401
34,747,756
-0.06(-0.98%)
Dec 21, 2009
6.438
6.542
6.438
6.464
32,086,672
+0.05(+0.75%)
Dec 18, 2009
6.345
6.431
5.277
6.416
86,608,528
+0.05(+0.76%)
Dec 17, 2009
6.449
6.449
6.297
6.367
59,087,188
-0.15(-2.28%)
Dec 16, 2009
6.554
6.606
6.494
6.516
46,044,896
-0.02(-0.34%)
Dec 15, 2009
6.460
6.576
6.434
6.539
49,244,164
+0.00(+0.00%)
Dec 14, 2009
6.617
6.617
6.472
6.539
46,432,448
-0.03(-0.40%)
Dec 11, 2009
6.561
6.617
6.505
6.565
53,925,592
+0.02(+0.34%)
Dec 10, 2009
6.531
6.654
6.475
6.542
89,265,464
+0.01(+0.23%)
Dec 09, 2009
6.427
6.557
6.401
6.527
96,420,104
+0.07(+1.04%)
Dec 08, 2009
6.371
6.479
6.293
6.460
150,229,104
+0.03(+0.52%)
Dec 07, 2009
6.029
6.434
6.029
6.427
208,453,744
+0.42(+7.07%)
Dec 04, 2009
6.025
6.096
5.846
6.003
141,824,080
+0.08(+1.38%)
Dec 03, 2009
5.802
5.977
5.772
5.921
225,644,640
+0.36(+6.49%)
Dec 02, 2009
5.556
5.601
5.493
5.560
48,748,432
-0.01(-0.13%)
Dec 01, 2009
5.545
5.619
5.500
5.567
77,352,888
+0.11(+2.05%)
Nov 30, 2009
5.508
5.523
5.415
5.456
44,368,896
-0.08(-1.48%)
Nov 27, 2009
5.456
5.579
5.404
5.538
20,303,854
-0.07(-1.26%)
Nov 25, 2009
5.623
5.634
5.571
5.608
29,362,204
-0.02(-0.33%)
Nov 24, 2009
5.601
5.645
5.545
5.627
71,520,360
+0.01(+0.20%)
Nov 23, 2009
5.642
5.712
5.508
5.616
99,785,376
+0.03(+0.53%)
Nov 20, 2009
5.593
5.616
5.560
5.586
90,381,056
-0.01(-0.20%)
Nov 19, 2009
5.612
5.614
5.456
5.597
74,200,432
-0.03(-0.59%)
Nov 18, 2009
5.739
5.772
5.616
5.631
62,465,992
-0.14(-2.45%)
Nov 17, 2009
5.880
5.884
5.701
5.772
52,192,904
-0.13(-2.15%)
Nov 16, 2009
5.772
5.902
5.750
5.899
95,557,272
+0.16(+2.72%)
Nov 13, 2009
5.701
5.768
5.649
5.742
70,689,248
+0.04(+0.65%)
Nov 12, 2009
5.638
5.746
5.618
5.705
85,646,544
+0.09(+1.52%)
Nov 11, 2009
5.582
5.623
5.526
5.619
59,193,376
+0.09(+1.68%)
Nov 10, 2009
5.645
5.660
5.497
5.526
61,883,036
-0.11(-1.98%)
Nov 09, 2009
5.482
5.642
5.448
5.638
79,971,984
+0.21(+3.84%)
Nov 06, 2009
5.296
5.497
5.216
5.430
75,956,968
+0.15(+2.75%)
Nov 05, 2009
5.303
5.340
5.191
5.285
87,346,560
+0.05(+1.00%)
Nov 04, 2009
5.471
5.493
5.210
5.232
120,197,344
-0.17(-3.10%)
Nov 03, 2009
5.437
5.482
5.299
5.400
70,960,352
+0.00(+0.00%)
Nov 02, 2009
5.363
5.489
5.307
5.400
64,698,400
+0.00(+0.07%)
Oct 30, 2009
5.541
5.601
5.381
5.396
66,566,420
-0.19(-3.40%)
Oct 29, 2009
5.471
5.619
5.437
5.586
51,964,308
+0.13(+2.46%)
Oct 28, 2009
5.471
5.504
5.359
5.452
62,595,432
-0.02(-0.41%)
Oct 27, 2009
5.549
5.631
5.437
5.474
48,917,760
-0.05(-0.88%)
Oct 26, 2009
5.567
5.701
5.471
5.523
53,173,720
-0.08(-1.46%)
Oct 23, 2009
5.634
5.772
5.575
5.605
64,158,732
-0.17(-2.96%)
Oct 22, 2009
5.657
5.802
5.597
5.776
56,867,620
+0.15(+2.71%)
Oct 21, 2009
5.675
5.839
5.622
5.623
51,626,588
-0.09(-1.63%)
Oct 20, 2009
5.642
5.794
5.636
5.716
69,614,648
-0.03(-0.52%)
Oct 19, 2009
5.705
5.768
5.612
5.746
63,486,536
+0.07(+1.18%)
Oct 16, 2009
5.712
5.727
5.593
5.679
71,276,944
-0.00(-0.07%)
Oct 15, 2009
5.772
5.845
5.679
5.683
82,374,128
-0.03(-0.59%)
Oct 14, 2009
5.765
5.783
5.679
5.716
67,787,480
+0.00(+0.00%)
Oct 13, 2009
5.716
5.820
5.668
5.716
69,518,928
+0.03(+0.52%)
Oct 12, 2009
5.779
5.802
5.641
5.686
40,546,692
-0.10(-1.74%)
Oct 09, 2009
5.806
5.828
5.720
5.787
47,835,684
-0.04(-0.64%)
Oct 08, 2009
5.798
5.884
5.772
5.824
60,684,040
+0.04(+0.77%)
Oct 07, 2009
5.705
5.791
5.672
5.779
49,603,992
+0.03(+0.45%)
Oct 06, 2009
5.739
5.858
5.694
5.753
69,681,448
+0.04(+0.78%)
Oct 05, 2009
5.716
5.802
5.638
5.709
79,591,864
+0.04(+0.66%)
Oct 02, 2009
5.872
5.876
5.634
5.672
121,906,080
-0.16(-2.74%)
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
.