Comcast Corp (NQ: CMCSA )

38.14 -0.45 (-1.16%)
Streaming Delayed Price Updated: 12:42 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 8.590 9.067 8.587 8.877 16,883,600 +0.16(+1.84%)
Jan 30, 2003 9.170 9.033 8.693 8.717 24,474,988 -0.45(-4.94%)
Jan 29, 2003 8.680 9.310 8.560 9.170 25,216,800 +0.35(+4.01%)
Jan 28, 2003 8.680 8.953 8.600 8.817 16,233,000 +0.20(+2.36%)
Jan 27, 2003 8.620 8.917 8.493 8.613 13,818,000 -0.09(-1.00%)
Jan 24, 2003 9.093 9.097 8.623 8.700 14,935,800 -0.39(-4.29%)
Jan 23, 2003 8.657 9.200 8.647 9.090 14,719,400 +0.40(+4.64%)
Jan 22, 2003 8.497 8.910 8.483 8.687 13,839,400 +0.01(+0.12%)
Jan 21, 2003 8.947 9.067 8.663 8.677 15,946,600 -0.30(-3.38%)
Jan 17, 2003 9.167 9.220 8.953 8.980 16,424,600 -0.33(-3.51%)
Jan 16, 2003 9.430 9.517 9.227 9.307 18,687,200 -0.16(-1.66%)
Jan 15, 2003 9.393 9.470 9.283 9.463 27,831,400 +0.00(+0.04%)
Jan 14, 2003 9.170 9.477 9.117 9.460 19,629,200 +0.28(+3.05%)
Jan 13, 2003 9.207 9.343 8.983 9.180 20,118,400 +0.02(+0.22%)
Jan 10, 2003 8.733 9.290 8.683 9.160 17,386,200 +0.26(+2.96%)
Jan 09, 2003 8.497 9.000 8.487 8.897 16,105,400 +0.43(+5.12%)
Jan 08, 2003 8.573 8.683 8.383 8.463 18,805,400 -0.17(-1.93%)
Jan 07, 2003 8.500 8.743 8.453 8.630 18,958,800 -0.03(-0.31%)
Jan 06, 2003 8.237 8.763 8.187 8.657 22,243,800 +0.49(+6.00%)
Jan 03, 2003 8.210 8.250 8.033 8.167 15,371,200 -0.10(-1.21%)
Jan 02, 2003 7.810 8.377 7.810 8.267 19,355,800 +0.41(+5.22%)
Dec 31, 2002 7.787 7.960 7.767 7.857 14,737,400 -0.05(-0.63%)
Dec 30, 2002 7.777 7.923 7.700 7.907 11,107,000 +0.13(+1.71%)
Dec 27, 2002 7.983 8.037 7.707 7.773 9,792,000 -0.26(-3.24%)
Dec 26, 2002 7.897 8.263 7.897 8.033 8,441,800 +0.04(+0.54%)
Dec 24, 2002 8.000 8.050 7.923 7.990 4,008,800 -0.08(-0.99%)
Dec 23, 2002 8.117 8.090 7.283 8.070 17,779,000 +0.32(+4.17%)
Dec 20, 2002 8.117 8.333 7.283 7.747 44,903,000 -0.19(-2.35%)
Dec 19, 2002 7.787 8.187 7.783 7.933 20,439,000 +0.06(+0.72%)
Dec 18, 2002 8.060 8.103 7.597 7.877 19,934,000 -0.20(-2.44%)
Dec 17, 2002 8.013 8.310 8.000 8.073 27,009,800 -0.06(-0.74%)
Dec 16, 2002 7.527 8.197 7.513 8.133 20,465,800 +0.52(+6.83%)
Dec 13, 2002 7.760 7.903 7.590 7.613 21,133,000 -0.25(-3.22%)
Dec 12, 2002 7.750 7.920 7.653 7.867 22,545,000 +0.07(+0.85%)
Dec 11, 2002 7.517 7.927 7.507 7.800 21,890,800 +0.05(+0.60%)
Dec 10, 2002 7.817 7.907 7.560 7.753 29,365,400 -0.02(-0.21%)
Dec 09, 2002 8.010 8.063 7.757 7.770 17,587,800 -0.45(-5.44%)
Dec 06, 2002 7.750 8.243 7.687 8.217 17,760,800 +0.30(+3.75%)
Dec 05, 2002 7.883 8.067 7.797 7.920 21,448,200 +0.16(+2.02%)
Dec 04, 2002 7.760 7.853 7.673 7.763 17,775,400 -0.07(-0.94%)
Dec 03, 2002 8.030 8.030 7.687 7.837 24,250,400 -0.23(-2.85%)
Dec 02, 2002 7.877 8.097 7.850 8.067 24,005,000 +0.25(+3.24%)
Nov 29, 2002 8.127 8.173 7.783 7.813 15,699,000 -0.33(-4.01%)
Nov 27, 2002 8.136 8.247 7.947 8.140 36,488,600 +0.11(+1.37%)
Nov 26, 2002 8.503 8.667 7.953 8.030 42,314,600 -0.58(-6.74%)
Nov 25, 2002 8.657 8.687 8.387 8.610 35,369,400 -0.06(-0.65%)
Nov 22, 2002 8.130 8.823 8.117 8.667 35,717,800 +0.51(+6.25%)
Nov 21, 2002 7.987 8.240 7.873 8.157 43,625,400 +0.18(+2.21%)
Nov 20, 2002 8.133 8.167 7.820 7.980 60,002,200 -0.35(-4.24%)
Nov 19, 2002 8.533 8.583 8.227 8.333 101,030,000 -0.41(-4.69%)
Nov 18, 2002 8.697 9.047 8.117 8.743 76,985,600 +0.20(+2.38%)
Nov 15, 2002 8.197 8.620 8.147 8.540 8,076,000 +0.29(+3.47%)
Nov 14, 2002 7.947 8.317 7.867 8.253 4,217,600 +0.39(+4.92%)
Nov 13, 2002 8.067 8.130 7.703 7.867 1,899,200 -0.27(-3.36%)
Nov 12, 2002 7.917 8.250 7.903 8.140 2,526,400 +0.23(+2.95%)
Nov 11, 2002 8.183 8.183 7.717 7.907 1,051,200 -0.28(-3.42%)
Nov 08, 2002 8.253 8.410 8.057 8.187 1,763,600 -0.05(-0.57%)
Nov 07, 2002 8.710 8.710 8.193 8.233 2,977,400 -0.50(-5.76%)
Nov 06, 2002 8.953 9.050 8.517 8.737 3,788,600 -0.19(-2.13%)
Nov 05, 2002 8.397 8.933 8.393 8.927 3,777,600 +0.38(+4.41%)
Nov 04, 2002 8.193 8.610 8.183 8.550 2,681,800 +0.48(+5.99%)
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.