Comcast Corp (NQ: CMCSA )

42.64 -0.20 (-0.46%)
Streaming Delayed Price Updated: 1:27 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 11.49 11.73 11.32 11.37 15,832,800 -0.17(-1.45%)
Jan 29, 2004 11.39 11.55 11.20 11.53 15,628,400 +0.22(+1.91%)
Jan 28, 2004 11.83 11.83 11.27 11.32 18,559,400 -0.42(-3.58%)
Jan 27, 2004 11.95 12.04 11.68 11.74 12,833,000 -0.28(-2.33%)
Jan 26, 2004 11.75 12.04 11.72 12.02 14,028,800 +0.20(+1.66%)
Jan 23, 2004 11.97 12.12 11.72 11.82 17,904,800 -0.15(-1.23%)
Jan 22, 2004 11.98 12.12 11.86 11.97 17,256,400 -0.08(-0.64%)
Jan 21, 2004 11.88 12.15 11.76 12.04 13,045,800 +0.17(+1.40%)
Jan 20, 2004 11.99 12.01 11.75 11.88 11,843,000 -0.08(-0.70%)
Jan 16, 2004 11.95 12.17 11.87 11.96 12,760,200 +0.05(+0.39%)
Jan 15, 2004 11.98 12.13 11.83 11.91 14,923,216 -0.03(-0.28%)
Jan 14, 2004 11.90 11.98 11.78 11.95 11,412,834 +0.11(+0.90%)
Jan 13, 2004 11.81 11.95 11.71 11.84 15,927,794 +0.05(+0.45%)
Jan 12, 2004 11.77 11.83 11.55 11.79 11,585,666 +0.07(+0.57%)
Jan 09, 2004 11.55 11.87 11.51 11.72 16,515,858 +0.06(+0.49%)
Jan 08, 2004 11.38 11.66 11.30 11.66 15,417,088 +0.27(+2.34%)
Jan 07, 2004 11.07 11.43 11.01 11.40 16,477,088 +0.30(+2.67%)
Jan 06, 2004 10.91 11.16 10.90 11.10 13,368,800 +0.01(+0.12%)
Jan 05, 2004 11.03 11.13 10.90 11.09 15,245,000 +0.10(+0.91%)
Jan 02, 2004 10.97 11.14 10.88 10.99 11,477,000 +0.06(+0.52%)
Dec 31, 2003 10.80 10.96 10.79 10.93 9,236,200 +0.18(+1.67%)
Dec 30, 2003 10.78 10.80 10.66 10.75 8,307,820 -0.07(-0.62%)
Dec 29, 2003 10.67 10.82 10.61 10.82 10,707,980 +0.14(+1.31%)
Dec 26, 2003 10.68 10.75 10.64 10.68 2,321,222 +0.06(+0.57%)
Dec 24, 2003 10.57 10.68 10.53 10.62 4,091,390 -0.03(-0.31%)
Dec 23, 2003 10.75 10.76 10.59 10.65 12,566,566 -0.09(-0.87%)
Dec 22, 2003 10.64 10.75 10.58 10.74 12,273,900 +0.10(+0.97%)
Dec 19, 2003 10.72 10.73 10.48 10.64 22,088,164 +0.00(+0.00%)
Dec 18, 2003 10.42 10.67 10.31 10.64 25,145,558 +0.12(+1.17%)
Dec 17, 2003 10.58 10.67 10.42 10.52 12,815,384 -0.14(-1.31%)
Dec 16, 2003 10.50 10.66 10.48 10.66 19,186,246 +0.08(+0.79%)
Dec 15, 2003 10.59 10.75 10.51 10.57 16,329,378 -0.01(-0.10%)
Dec 12, 2003 10.55 10.59 10.42 10.58 9,715,642 +0.06(+0.54%)
Dec 11, 2003 10.43 10.54 10.36 10.53 13,759,800 +0.10(+0.96%)
Dec 10, 2003 10.48 10.59 10.34 10.43 10,423,356 -0.06(-0.57%)
Dec 09, 2003 10.61 10.63 10.39 10.49 13,164,950 -0.08(-0.73%)
Dec 08, 2003 10.46 10.58 10.44 10.56 10,119,164 +0.04(+0.38%)
Dec 05, 2003 10.63 10.65 10.43 10.52 9,047,290 -0.11(-1.04%)
Dec 04, 2003 10.50 10.68 10.48 10.63 12,898,816 +0.09(+0.89%)
Dec 03, 2003 10.67 10.71 10.54 10.54 16,128,814 +0.02(+0.19%)
Dec 02, 2003 10.42 10.53 10.37 10.52 17,529,044 -0.02(-0.22%)
Dec 01, 2003 10.47 10.57 10.38 10.54 14,140,476 +0.01(+0.10%)
Nov 28, 2003 10.57 10.59 10.45 10.53 4,198,100 -0.05(-0.44%)
Nov 26, 2003 10.60 10.67 10.42 10.58 11,900,492 -0.02(-0.19%)
Nov 25, 2003 10.70 10.75 10.57 10.60 12,744,574 -0.13(-1.21%)
Nov 24, 2003 10.64 10.77 10.55 10.73 14,868,948 +0.20(+1.93%)
Nov 21, 2003 10.39 10.57 10.25 10.53 13,259,480 +0.24(+2.37%)
Nov 20, 2003 10.34 10.48 10.23 10.28 10,862,698 -0.15(-1.41%)
Nov 19, 2003 10.17 10.45 10.14 10.43 11,725,602 +0.18(+1.72%)
Nov 18, 2003 10.59 10.63 10.23 10.25 17,769,918 -0.31(-2.96%)
Nov 17, 2003 10.45 10.61 10.45 10.57 9,936,312 -0.01(-0.06%)
Nov 14, 2003 10.58 10.78 10.53 10.57 12,606,066 -0.03(-0.31%)
Nov 13, 2003 10.58 10.67 10.48 10.61 11,847,244 -0.02(-0.22%)
Nov 12, 2003 10.58 10.67 10.44 10.63 13,268,916 +0.02(+0.19%)
Nov 11, 2003 10.84 10.87 10.59 10.61 10,876,800 -0.29(-2.66%)
Nov 10, 2003 11.10 11.11 10.88 10.90 9,523,566 -0.21(-1.86%)
Nov 07, 2003 11.06 11.18 11.02 11.11 24,070,754 +0.16(+1.43%)
Nov 06, 2003 10.98 11.04 10.76 10.95 11,524,294 +0.04(+0.40%)
Nov 05, 2003 10.88 11.02 10.82 10.91 13,864,094 -0.01(-0.09%)
Nov 04, 2003 11.05 11.07 10.86 10.92 12,481,302 -0.22(-2.01%)
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.