Comcast Corp (NQ: CMCSA )

38.47 -0.14 (-0.38%)
Streaming Delayed Price Updated: 1:10 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 10.84 10.92 10.63 10.73 16,177,472 -0.02(-0.22%)
Jan 28, 2005 10.97 10.99 10.67 10.75 18,236,104 -0.14(-1.32%)
Jan 27, 2005 11.05 11.07 10.86 10.90 17,827,298 -0.14(-1.30%)
Jan 26, 2005 11.05 11.13 10.88 11.04 13,018,128 -0.01(-0.09%)
Jan 25, 2005 11.04 11.15 11.03 11.05 15,581,462 +0.05(+0.45%)
Jan 24, 2005 10.99 11.15 10.95 11.00 15,815,796 +0.02(+0.15%)
Jan 21, 2005 10.94 11.12 10.90 10.98 18,947,494 +0.07(+0.64%)
Jan 20, 2005 11.05 11.08 10.88 10.91 15,368,108 -0.09(-0.85%)
Jan 19, 2005 11.12 11.16 11.00 11.01 11,600,680 -0.18(-1.61%)
Jan 18, 2005 11.13 11.22 11.04 11.19 13,951,680 -0.00(-0.03%)
Jan 14, 2005 11.07 11.22 11.05 11.19 18,769,184 +0.14(+1.24%)
Jan 13, 2005 11.05 11.15 11.00 11.05 19,602,064 -0.01(-0.12%)
Jan 12, 2005 11.09 11.13 10.96 11.07 17,075,180 -0.01(-0.06%)
Jan 11, 2005 11.10 11.17 10.91 11.07 20,528,944 -0.00(-0.03%)
Jan 10, 2005 10.86 11.13 10.86 11.08 22,761,430 +0.22(+2.03%)
Jan 07, 2005 10.77 10.89 10.74 10.86 13,912,420 +0.10(+0.90%)
Jan 06, 2005 10.73 10.93 10.70 10.76 14,923,920 -0.02(-0.15%)
Jan 05, 2005 10.71 10.90 10.60 10.78 20,575,776 +0.10(+0.94%)
Jan 04, 2005 11.01 11.02 10.66 10.68 19,871,290 -0.28(-2.55%)
Jan 03, 2005 11.09 11.15 10.87 10.96 18,685,872 -0.14(-1.23%)
Dec 31, 2004 11.03 11.11 11.01 11.09 7,867,200 +0.07(+0.67%)
Dec 30, 2004 10.98 11.11 10.89 11.02 9,327,600 +0.08(+0.70%)
Dec 29, 2004 10.95 11.00 10.84 10.94 9,855,200 -0.06(-0.52%)
Dec 28, 2004 10.81 11.05 10.77 11.00 16,069,000 +0.20(+1.88%)
Dec 27, 2004 10.75 10.83 10.67 10.80 19,774,200 +0.28(+2.66%)
Dec 23, 2004 10.53 10.62 10.50 10.52 8,713,600 -0.04(-0.35%)
Dec 22, 2004 10.53 10.58 10.42 10.55 13,115,000 +0.09(+0.89%)
Dec 21, 2004 10.38 10.54 10.35 10.46 13,072,800 +0.08(+0.80%)
Dec 20, 2004 10.25 10.45 10.23 10.38 12,375,400 +0.16(+1.57%)
Dec 17, 2004 10.28 10.49 10.22 10.22 27,961,000 -0.16(-1.51%)
Dec 16, 2004 10.37 10.43 10.32 10.37 12,113,000 -0.01(-0.10%)
Dec 15, 2004 10.34 10.44 10.30 10.38 16,803,000 +0.06(+0.58%)
Dec 14, 2004 10.15 10.33 10.14 10.32 10,031,800 +0.09(+0.88%)
Dec 13, 2004 10.25 10.33 10.18 10.23 12,623,600 -0.02(-0.16%)
Dec 10, 2004 10.12 10.31 10.10 10.25 11,806,200 +0.04(+0.43%)
Dec 09, 2004 9.900 10.28 9.833 10.21 20,818,800 +0.24(+2.41%)
Dec 08, 2004 9.815 10.00 9.803 9.967 17,212,800 +0.13(+1.36%)
Dec 07, 2004 9.820 9.973 9.800 9.833 14,048,000 +0.03(+0.34%)
Dec 06, 2004 9.857 9.877 9.763 9.800 10,900,000 -0.06(-0.61%)
Dec 03, 2004 9.940 9.997 9.833 9.860 14,702,000 -0.10(-1.00%)
Dec 02, 2004 10.04 10.06 9.903 9.960 16,621,200 -0.13(-1.26%)
Dec 01, 2004 10.04 10.15 10.03 10.09 14,894,800 +0.07(+0.73%)
Nov 30, 2004 10.04 10.17 10.01 10.01 14,145,000 -0.06(-0.63%)
Nov 29, 2004 10.21 10.27 10.01 10.08 13,052,600 -0.11(-1.05%)
Nov 26, 2004 10.26 10.31 10.18 10.18 3,469,000 -0.01(-0.10%)
Nov 24, 2004 10.30 10.36 10.17 10.19 12,285,400 -0.07(-0.68%)
Nov 23, 2004 10.27 10.33 10.11 10.26 18,208,600 +0.02(+0.23%)
Nov 22, 2004 10.17 10.33 10.14 10.24 17,143,600 +0.12(+1.22%)
Nov 19, 2004 10.15 10.21 10.11 10.12 15,741,200 -0.06(-0.56%)
Nov 18, 2004 9.993 10.21 9.943 10.17 33,671,000 +0.27(+2.69%)
Nov 17, 2004 9.910 9.970 9.843 9.907 12,832,800 +0.00(+0.00%)
Nov 16, 2004 9.987 10.02 9.857 9.907 13,792,800 -0.08(-0.83%)
Nov 15, 2004 9.923 9.990 9.837 9.990 13,084,000 +0.05(+0.47%)
Nov 12, 2004 9.847 10.04 9.813 9.943 20,919,400 +0.07(+0.74%)
Nov 11, 2004 9.833 9.953 9.787 9.870 16,792,200 +0.10(+1.06%)
Nov 10, 2004 9.923 9.943 9.763 9.767 14,553,800 -0.10(-1.01%)
Nov 09, 2004 9.893 9.933 9.837 9.867 10,816,200 +0.00(+0.00%)
Nov 08, 2004 9.847 9.943 9.810 9.867 10,359,000 -0.02(-0.20%)
Nov 05, 2004 9.880 9.973 9.827 9.887 14,115,200 +0.02(+0.17%)
Nov 04, 2004 9.717 9.967 9.690 9.870 16,977,200 +0.19(+1.93%)
Nov 03, 2004 9.857 9.913 9.610 9.683 16,399,600 -0.08(-0.82%)
Nov 02, 2004 9.827 9.910 9.750 9.763 11,006,400 -0.02(-0.17%)
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.