Comcast Corp (NQ: CMCSA )

44.16 +0.03 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 9.293 9.347 9.240 9.273 20,314,512 +0.00(+0.04%)
Jan 30, 2006 9.450 9.450 9.253 9.270 17,078,740 -0.15(-1.56%)
Jan 27, 2006 9.300 9.483 9.240 9.417 16,298,068 +0.10(+1.07%)
Jan 26, 2006 9.163 9.347 9.110 9.317 18,670,122 +0.22(+2.42%)
Jan 25, 2006 9.143 9.177 9.037 9.097 17,491,266 -0.07(-0.80%)
Jan 24, 2006 9.157 9.197 9.037 9.170 19,866,928 +0.01(+0.07%)
Jan 23, 2006 9.250 9.300 9.150 9.163 21,277,230 -0.09(-0.97%)
Jan 20, 2006 9.320 9.377 9.217 9.253 31,099,718 -0.14(-1.53%)
Jan 19, 2006 9.397 9.460 9.300 9.397 21,332,402 +0.00(+0.00%)
Jan 18, 2006 9.363 9.430 9.290 9.397 21,066,000 +0.03(+0.32%)
Jan 17, 2006 9.247 9.397 9.217 9.367 18,978,162 +0.05(+0.54%)
Jan 13, 2006 9.287 9.334 9.190 9.317 20,573,480 +0.04(+0.43%)
Jan 12, 2006 9.127 9.310 9.123 9.277 19,628,400 +0.11(+1.20%)
Jan 11, 2006 9.143 9.200 9.080 9.167 16,034,218 +0.03(+0.33%)
Jan 10, 2006 9.087 9.140 9.037 9.137 20,506,304 -0.01(-0.15%)
Jan 09, 2006 9.040 9.163 8.950 9.150 21,992,866 +0.06(+0.62%)
Jan 06, 2006 8.880 9.127 8.807 9.093 19,646,202 +0.29(+3.26%)
Jan 05, 2006 8.793 8.880 8.763 8.807 14,874,242 +0.01(+0.15%)
Jan 04, 2006 8.710 8.913 8.633 8.793 22,329,954 +0.05(+0.57%)
Jan 03, 2006 8.683 8.773 8.450 8.743 21,843,394 +0.10(+1.20%)
Dec 30, 2005 8.673 8.720 8.600 8.640 19,452,224 -0.06(-0.69%)
Dec 29, 2005 8.723 8.773 8.697 8.700 11,892,178 -0.02(-0.27%)
Dec 28, 2005 8.733 8.773 8.713 8.723 14,214,400 -0.02(-0.27%)
Dec 27, 2005 8.893 8.920 8.730 8.747 20,299,400 -0.10(-1.13%)
Dec 23, 2005 8.857 8.940 8.807 8.847 10,895,870 +0.03(+0.30%)
Dec 22, 2005 8.760 8.837 8.710 8.820 21,045,034 +0.06(+0.65%)
Dec 21, 2005 8.857 8.910 8.670 8.763 26,322,114 -0.09(-1.02%)
Dec 20, 2005 8.867 8.910 8.810 8.853 16,070,080 -0.02(-0.26%)
Dec 19, 2005 8.943 8.993 8.867 8.877 21,838,294 -0.07(-0.75%)
Dec 16, 2005 8.943 9.003 8.903 8.943 34,845,832 -0.02(-0.22%)
Dec 15, 2005 8.870 9.000 8.780 8.963 21,586,258 +0.09(+1.05%)
Dec 14, 2005 8.827 8.943 8.783 8.870 18,213,870 -0.00(-0.04%)
Dec 13, 2005 8.823 8.923 8.790 8.873 20,639,296 +0.01(+0.11%)
Dec 12, 2005 8.953 8.967 8.850 8.863 14,825,878 -0.08(-0.86%)
Dec 09, 2005 8.983 8.997 8.857 8.940 18,217,630 -0.03(-0.37%)
Dec 08, 2005 9.067 9.073 8.883 8.973 28,426,252 -0.06(-0.66%)
Dec 07, 2005 9.033 9.093 8.973 9.033 20,004,958 -0.01(-0.15%)
Dec 06, 2005 9.040 9.110 8.900 9.047 30,790,528 +0.03(+0.33%)
Dec 05, 2005 9.057 9.060 8.987 9.017 21,429,410 -0.04(-0.41%)
Dec 02, 2005 8.967 9.057 8.933 9.053 21,173,512 +0.07(+0.82%)
Dec 01, 2005 8.843 9.007 8.833 8.980 28,096,236 +0.18(+2.05%)
Nov 30, 2005 8.890 8.907 8.730 8.800 35,398,108 -0.12(-1.31%)
Nov 29, 2005 9.000 9.140 8.903 8.917 32,499,694 -0.11(-1.22%)
Nov 28, 2005 9.103 9.150 9.020 9.027 20,215,034 -0.10(-1.13%)
Nov 25, 2005 9.080 9.167 9.073 9.130 5,503,400 +0.06(+0.62%)
Nov 23, 2005 8.980 9.120 8.947 9.073 12,577,556 +0.04(+0.44%)
Nov 22, 2005 9.033 9.107 8.983 9.033 16,537,250 -0.01(-0.11%)
Nov 21, 2005 8.930 9.143 8.907 9.043 29,005,062 +0.07(+0.78%)
Nov 18, 2005 8.887 9.010 8.727 8.973 35,489,640 +0.19(+2.12%)
Nov 17, 2005 8.690 8.793 8.683 8.787 28,210,608 +0.09(+1.00%)
Nov 16, 2005 8.810 8.843 8.683 8.700 27,506,178 -0.12(-1.40%)
Nov 15, 2005 8.847 8.907 8.793 8.823 23,431,570 -0.04(-0.45%)
Nov 14, 2005 8.960 8.980 8.827 8.863 20,557,482 -0.11(-1.26%)
Nov 11, 2005 9.133 9.243 8.960 8.977 19,271,084 -0.14(-1.54%)
Nov 10, 2005 8.870 9.130 8.867 9.117 29,491,290 +0.25(+2.78%)
Nov 09, 2005 8.750 8.923 8.737 8.870 18,922,368 +0.08(+0.95%)
Nov 08, 2005 8.760 8.847 8.733 8.787 28,711,156 -0.03(-0.38%)
Nov 07, 2005 9.017 9.047 8.793 8.820 31,919,874 -0.23(-2.51%)
Nov 04, 2005 9.117 9.160 9.000 9.047 30,153,810 -0.07(-0.80%)
Nov 03, 2005 9.197 9.287 9.040 9.120 65,425,344 -0.48(-5.00%)
Nov 02, 2005 9.410 9.667 9.400 9.600 32,000,782 +0.23(+2.49%)
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.