Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Comcast Corp (NQ: CMCSA )

40.73 +0.62 (+1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 4.170 4.224 4.008 4.066 2,787,314 -0.07(-1.68%)
Oct 30, 2002 4.172 4.241 4.099 4.135 2,841,508 -0.05(-1.08%)
Oct 29, 2002 4.293 4.336 4.052 4.180 3,659,407 -0.10(-2.35%)
Oct 28, 2002 4.302 4.432 4.146 4.281 3,242,002 +0.06(+1.36%)
Oct 25, 2002 4.107 4.231 4.095 4.224 1,450,233 +0.11(+2.74%)
Oct 24, 2002 4.335 4.336 4.085 4.111 977,585 -0.14(-3.34%)
Oct 23, 2002 4.156 4.293 4.041 4.253 3,076,143 +0.16(+3.85%)
Oct 22, 2002 3.776 4.119 3.738 4.095 2,043,210 +0.27(+7.03%)
Oct 21, 2002 3.747 3.851 3.672 3.826 839,422 +0.04(+1.15%)
Oct 18, 2002 3.719 3.840 3.655 3.783 1,048,894 +0.01(+0.23%)
Oct 17, 2002 3.656 3.913 3.656 3.774 825,201 +0.13(+3.62%)
Oct 16, 2002 3.800 3.800 3.573 3.643 1,608,221 -0.17(-4.42%)
Oct 15, 2002 3.551 3.811 3.551 3.811 1,004,866 +0.29(+8.23%)
Oct 14, 2002 3.538 3.538 3.438 3.521 924,353 -0.04(-1.07%)
Oct 11, 2002 3.325 3.625 3.322 3.559 1,666,931 +0.27(+8.29%)
Oct 10, 2002 3.037 3.304 2.957 3.287 1,079,258 +0.26(+8.47%)
Oct 09, 2002 3.098 3.164 2.992 3.030 1,796,841 -0.07(-2.18%)
Oct 08, 2002 3.259 3.277 2.999 3.098 1,575,839 -0.12(-3.67%)
Oct 07, 2002 3.460 3.492 3.209 3.216 805,215 -0.24(-7.07%)
Oct 04, 2002 3.490 3.526 3.339 3.460 1,414,873 +0.09(+2.57%)
Oct 03, 2002 3.672 3.679 3.264 3.374 1,764,367 -0.30(-8.25%)
Oct 02, 2002 3.939 3.939 3.636 3.677 1,158,814 -0.27(-6.94%)
Oct 01, 2002 3.773 4.002 3.755 3.951 1,517,034 +0.25(+6.80%)
Sep 30, 2002 3.946 3.946 3.686 3.700 1,953,272 -0.29(-7.26%)
Sep 27, 2002 3.996 4.040 3.892 3.989 1,825,283 -0.04(-1.07%)
Sep 26, 2002 3.750 4.093 3.724 4.033 1,523,568 +0.28(+7.48%)
Sep 25, 2002 3.748 3.799 3.594 3.752 1,292,957 +0.06(+1.55%)
Sep 24, 2002 3.892 3.918 3.677 3.695 861,715 -0.21(-5.42%)
Sep 23, 2002 4.069 4.069 3.873 3.906 769,855 -0.19(-4.58%)
Sep 20, 2002 3.995 4.107 3.891 4.093 689,660 +0.16(+3.96%)
Sep 19, 2002 4.170 4.189 3.920 3.937 1,730,348 -0.27(-6.35%)
Sep 18, 2002 4.206 4.241 4.107 4.204 1,409,438 -0.01(-0.25%)
Sep 17, 2002 4.152 4.291 4.149 4.215 1,172,670 +0.08(+2.02%)
Sep 16, 2002 4.253 4.253 4.055 4.132 257,515 -0.11(-2.58%)
Sep 13, 2002 4.211 4.267 4.073 4.241 556,924 +0.01(+0.29%)
Sep 12, 2002 4.321 4.321 4.199 4.229 329,096 -0.10(-2.32%)
Sep 11, 2002 4.376 4.435 4.302 4.329 370,898 -0.05(-1.03%)
Sep 10, 2002 4.291 4.374 4.173 4.374 469,292 +0.10(+2.23%)
Sep 09, 2002 4.210 4.343 4.041 4.279 534,632 +0.04(+0.90%)
Sep 06, 2002 3.962 4.257 3.962 4.241 1,076,567 +0.29(+7.28%)
Sep 05, 2002 3.984 4.071 3.833 3.953 613,808 -0.09(-2.23%)
Sep 04, 2002 3.852 4.050 3.852 4.043 432,260 +0.19(+5.00%)
Sep 03, 2002 4.239 4.239 3.832 3.851 947,525 -0.41(-9.61%)
Aug 30, 2002 4.364 4.430 4.222 4.260 52,963,588 -0.12(-2.77%)
Aug 29, 2002 4.156 4.428 4.156 4.381 470,830 +0.19(+4.42%)
Aug 28, 2002 4.184 4.257 4.099 4.196 472,367 +0.01(+0.12%)
Aug 27, 2002 4.496 4.588 4.161 4.191 933,765 -0.30(-6.65%)
Aug 26, 2002 4.314 4.536 4.277 4.489 465,987 +0.18(+4.14%)
Aug 23, 2002 4.440 4.475 4.203 4.310 923,795 -0.16(-3.68%)
Aug 22, 2002 4.388 4.505 4.380 4.475 718,621 +0.12(+2.87%)
Aug 21, 2002 3.838 4.374 3.837 4.350 1,316,787 +0.58(+15.26%)
Aug 20, 2002 3.748 3.896 3.738 3.774 696,828 +0.17(+4.72%)
Aug 16, 2002 3.613 3.688 3.488 3.604 1,203,019 -0.04(-1.10%)
Aug 15, 2002 3.407 3.644 3.384 3.644 741,029 +0.23(+6.87%)
Aug 14, 2002 3.403 3.462 3.103 3.410 1,299,491 +0.06(+1.92%)
Aug 13, 2002 3.469 3.518 3.322 3.346 483,513 -0.12(-3.40%)
Aug 12, 2002 3.457 3.486 3.346 3.464 837,501 +0.15(+4.50%)
Aug 07, 2002 3.349 3.426 3.183 3.315 731,235 +0.00(+0.05%)
Aug 06, 2002 3.081 3.391 3.081 3.313 741,832 +0.27(+8.71%)
Aug 05, 2002 3.493 3.512 2.992 3.048 1,083,236 -0.46(-13.15%)
Aug 02, 2002 3.447 3.518 3.257 3.509 628,798 +0.07(+1.97%)
Aug 01, 2002 3.773 3.807 3.424 3.441 870,951 -0.31(-8.23%)
Jul 31, 2002 3.776 3.806 3.618 3.750 340,158 -0.03(-0.87%)
Jul 30, 2002 3.660 3.837 3.526 3.783 127,950,496 +0.12(+3.36%)
Jul 29, 2002 3.353 3.724 3.341 3.660 1,294,879 +0.33(+10.01%)
Jul 26, 2002 3.334 3.370 3.252 3.327 839,999 +0.06(+1.70%)
Jul 25, 2002 3.386 3.447 3.065 3.271 1,628,111 -0.11(-3.18%)
Jul 24, 2002 3.316 3.386 2.973 3.379 1,537,404 +0.06(+1.88%)
Jul 23, 2002 3.792 3.891 3.316 3.316 976,294 -0.49(-12.81%)
Jul 22, 2002 3.891 3.969 3.714 3.804 1,253,638 -0.10(-2.53%)
Jul 19, 2002 4.147 4.147 3.877 3.903 454,687 -0.27(-6.56%)
Jul 17, 2002 4.052 4.224 4.043 4.177 799,834 -0.03(-0.70%)
Jul 12, 2002 4.054 4.241 4.031 4.206 747,563 +0.17(+4.21%)
Jul 11, 2002 3.910 4.057 3.781 4.036 668,386 +0.15(+3.74%)
Jul 10, 2002 4.074 4.118 3.868 3.891 1,907,534 -0.13(-3.28%)
Jul 09, 2002 4.116 4.116 4.022 4.022 756,018 -0.09(-2.28%)
Jul 08, 2002 4.185 4.185 4.116 4.116 697,213 -0.07(-1.66%)
Jul 05, 2002 3.963 4.185 3.963 4.185 172,189 +0.25(+6.49%)
Jul 04, 2002 3.967 4.015 3.847 3.930 461,990 +0.00(+0.00%)
Jul 03, 2002 3.967 4.015 3.847 3.930 461,990 -0.05(-1.31%)
Jul 02, 2002 4.135 4.137 3.963 3.982 582,292 -0.15(-3.57%)
Jul 01, 2002 4.267 4.388 4.106 4.130 915,524 -0.07(-1.61%)
Jun 28, 2002 4.019 4.355 4.007 4.198 939,738 +0.15(+3.64%)
Jun 27, 2002 4.184 4.196 3.731 4.050 1,445,929 -0.07(-1.81%)
Jun 26, 2002 4.224 4.307 3.993 4.125 1,584,679 -0.23(-5.22%)
Jun 25, 2002 4.480 4.593 4.345 4.352 833,657 +0.03(+0.72%)
Jun 21, 2002 4.394 4.475 4.293 4.321 615,346 -0.10(-2.24%)
Jun 20, 2002 4.701 4.734 4.244 4.420 2,160,053 -0.31(-6.46%)
Jun 19, 2002 4.839 4.839 4.711 4.725 932,435 -0.14(-2.89%)
Jun 18, 2002 4.810 4.909 4.794 4.865 1,194,563 +0.06(+1.15%)
Jun 17, 2002 4.657 4.839 4.649 4.810 526,561 +0.15(+3.12%)
Jun 14, 2002 4.544 4.666 4.392 4.664 932,435 +0.29(+6.71%)
Jun 12, 2002 4.326 4.404 4.211 4.371 1,469,758 +0.07(+1.57%)
Jun 11, 2002 4.414 4.518 4.262 4.303 1,163,046 -0.09(-2.13%)
Jun 10, 2002 4.619 4.631 4.369 4.397 1,706,903 -0.23(-4.88%)
Jun 07, 2002 4.650 4.753 4.595 4.623 1,010,459 -0.07(-1.44%)
Jun 06, 2002 4.706 4.761 4.617 4.690 1,254,137 -0.01(-0.22%)
Jun 05, 2002 4.862 4.890 4.694 4.701 1,503,966 -0.44(-8.63%)
May 31, 2002 5.152 5.199 5.103 5.145 1,406,340 -0.18(-3.45%)
May 28, 2002 5.445 5.445 5.247 5.328 766,011 -0.15(-2.66%)
May 27, 2002 5.549 5.550 5.439 5.474 534,248 +0.00(+0.00%)
May 24, 2002 5.549 5.550 5.439 5.474 534,248 -0.08(-1.47%)
May 23, 2002 5.464 5.557 5.407 5.556 1,184,954 +0.10(+1.84%)
May 22, 2002 5.455 5.557 5.420 5.455 1,229,539 -0.10(-1.75%)
May 21, 2002 5.633 5.731 5.481 5.552 959,724 -0.05(-0.87%)
May 20, 2002 5.464 5.616 5.412 5.601 869,017 +0.14(+2.48%)
May 17, 2002 5.375 5.465 5.354 5.465 470,061 +0.11(+1.97%)
May 16, 2002 5.542 5.559 5.334 5.360 1,773,011 -0.20(-3.59%)
May 15, 2002 5.434 5.629 5.382 5.559 2,047,822 +0.12(+2.20%)
May 14, 2002 5.413 5.467 5.403 5.439 435,854 +0.06(+1.06%)
May 13, 2002 5.264 5.387 5.256 5.382 505,421 +0.14(+2.71%)
May 10, 2002 5.342 5.354 5.186 5.240 310,171 -0.10(-1.92%)
May 09, 2002 5.412 5.439 5.328 5.342 511,187 -0.10(-1.75%)
May 08, 2002 5.243 5.450 5.237 5.438 1,336,389 +0.22(+4.15%)
May 07, 2002 5.342 5.360 5.221 5.221 780,617 -0.03(-0.50%)
May 06, 2002 5.342 5.452 5.247 5.247 347,837 -0.09(-1.75%)
May 03, 2002 5.249 5.394 5.131 5.341 1,022,374 +0.08(+1.62%)
May 02, 2002 5.386 5.433 5.247 5.256 2,364,912 -0.15(-2.73%)
May 01, 2002 4.895 5.433 4.831 5.403 2,888,399 +0.51(+10.50%)
Apr 30, 2002 4.768 4.943 4.707 4.890 1,231,076 +0.14(+2.88%)
Apr 29, 2002 4.926 4.976 4.735 4.753 534,632 -0.17(-3.52%)
Apr 26, 2002 4.975 4.987 4.780 4.926 838,269 -0.03(-0.70%)
Apr 25, 2002 5.134 5.153 4.898 4.961 674,151 -0.18(-3.48%)
Apr 24, 2002 5.138 5.256 5.105 5.139 1,297,953 +0.01(+0.13%)
Apr 23, 2002 5.212 5.325 5.119 5.132 3,017,925 -0.07(-1.37%)
Apr 22, 2002 5.294 5.325 5.067 5.204 1,460,918 -0.16(-3.01%)
Apr 19, 2002 5.422 5.433 5.329 5.365 699,519 -0.05(-0.93%)
Apr 18, 2002 5.340 5.467 5.329 5.415 1,037,748 +0.06(+1.20%)
Apr 17, 2002 5.446 5.474 5.299 5.351 1,744,954 -0.08(-1.50%)
Apr 16, 2002 5.171 5.445 5.171 5.433 2,501,357 +0.26(+5.10%)
Apr 15, 2002 5.211 5.263 5.124 5.169 732,573 -0.02(-0.47%)
Apr 12, 2002 5.073 5.280 5.054 5.193 2,221,934 +0.17(+3.42%)
Apr 11, 2002 5.357 5.360 4.995 5.021 1,892,545 -0.35(-6.43%)
Apr 10, 2002 5.582 5.582 5.349 5.367 729,882 -0.19(-3.46%)
Apr 09, 2002 5.559 5.675 5.524 5.559 438,929 -0.01(-0.12%)
Apr 08, 2002 5.544 5.568 5.450 5.566 518,874 +0.02(+0.28%)
Apr 05, 2002 5.509 5.597 5.299 5.550 948,578 +0.04(+0.79%)
Apr 04, 2002 5.552 5.599 5.230 5.507 648,016 -0.04(-0.78%)
Apr 03, 2002 5.639 5.668 5.455 5.550 702,978 -0.08(-1.39%)
Apr 02, 2002 5.841 5.852 5.629 5.629 621,880 -0.21(-3.62%)
Apr 01, 2002 5.797 5.854 5.733 5.840 783,307 +0.04(+0.66%)
Mar 29, 2002 5.741 5.868 5.741 5.802 931,667 +0.00(+0.00%)
Mar 28, 2002 5.741 5.868 5.741 5.802 931,667 +0.04(+0.75%)
Mar 27, 2002 5.672 5.828 5.672 5.759 1,440,548 +0.07(+1.22%)
Mar 26, 2002 5.773 5.811 5.637 5.689 1,004,309 -0.09(-1.50%)
Mar 25, 2002 5.878 5.946 5.762 5.776 1,259,134 -0.09(-1.48%)
Mar 22, 2002 5.930 5.930 5.825 5.863 709,512 -0.05(-0.88%)
Mar 21, 2002 5.807 5.927 5.681 5.915 448,922 +0.12(+2.13%)
Mar 20, 2002 5.897 5.949 5.719 5.792 984,323 -0.19(-3.10%)
Mar 19, 2002 6.050 6.083 5.953 5.977 890,541 -0.07(-1.23%)
Mar 18, 2002 5.979 6.106 5.948 6.052 435,854 +0.10(+1.63%)
Mar 15, 2002 5.922 6.140 5.915 5.955 725,270 +0.03(+0.56%)
Mar 14, 2002 5.963 6.001 5.859 5.922 478,517 -0.06(-1.04%)
Mar 13, 2002 6.027 6.045 5.916 5.984 280,960 -0.06(-1.03%)
Mar 12, 2002 6.000 6.050 5.861 6.047 665,696 +0.01(+0.23%)
Mar 11, 2002 6.199 6.206 5.995 6.033 1,113,849 -0.17(-2.79%)
Mar 08, 2002 6.147 6.253 6.137 6.206 1,044,282 +0.11(+1.79%)
Mar 07, 2002 6.303 6.340 6.034 6.097 997,006 -0.20(-3.22%)
Mar 06, 2002 6.222 6.300 6.121 6.300 407,796 +0.04(+0.61%)
Mar 05, 2002 6.055 6.331 6.027 6.262 1,205,709 +0.17(+2.82%)
Mar 04, 2002 6.191 6.213 6.029 6.090 428,935 -0.05(-0.82%)
Mar 01, 2002 6.060 6.234 6.047 6.140 997,775 +0.11(+1.90%)
Feb 28, 2002 5.896 6.081 5.896 6.026 679,917 +0.13(+2.18%)
Feb 27, 2002 5.788 5.993 5.719 5.897 3,075,193 +0.13(+2.23%)
Feb 26, 2002 5.962 5.993 5.715 5.769 3,058,282 -0.21(-3.51%)
Feb 25, 2002 5.677 5.984 5.672 5.979 752,175 +0.33(+5.90%)
Feb 22, 2002 5.471 5.646 5.436 5.646 2,075,880 +0.25(+4.63%)
Feb 21, 2002 5.296 5.589 5.295 5.396 431,242 +0.10(+1.87%)
Feb 20, 2002 5.242 5.349 5.143 5.297 508,880 +0.08(+1.46%)
Feb 19, 2002 5.500 5.500 5.160 5.221 1,093,094 -0.29(-5.26%)
Feb 18, 2002 5.707 5.724 5.334 5.511 874,398 +0.00(+0.00%)
Feb 15, 2002 5.707 5.724 5.334 5.511 874,398 -0.19(-3.41%)
Feb 14, 2002 5.929 5.944 5.693 5.705 608,043 -0.21(-3.55%)
Feb 13, 2002 5.766 5.958 5.760 5.915 417,021 +0.18(+3.13%)
Feb 12, 2002 5.779 5.799 5.727 5.735 392,038 -0.08(-1.39%)
Feb 11, 2002 5.897 5.937 5.788 5.816 561,152 -0.05(-0.89%)
Feb 08, 2002 5.793 5.904 5.767 5.868 432,010 +0.08(+1.47%)
Feb 07, 2002 5.620 5.812 5.609 5.783 620,727 +0.17(+3.09%)
Feb 06, 2002 6.033 6.038 5.582 5.609 1,241,454 -0.44(-7.20%)
Feb 05, 2002 5.885 6.066 5.847 6.045 691,832 +0.15(+2.56%)
Feb 04, 2002 6.104 6.135 5.880 5.894 653,396 -0.22(-3.60%)
Feb 01, 2002 6.227 6.305 6.104 6.114 817,130 -0.10(-1.54%)
Jan 31, 2002 6.208 6.322 6.114 6.210 700,287 +0.02(+0.25%)
Jan 30, 2002 6.208 6.211 5.812 6.194 1,147,672 -0.03(-0.45%)
Jan 29, 2002 6.302 6.312 6.197 6.222 672,998 -0.07(-1.05%)
Jan 28, 2002 6.246 6.288 6.203 6.288 682,607 +0.07(+1.12%)
Jan 25, 2002 6.237 6.281 6.203 6.218 355,524 -0.03(-0.42%)
Jan 24, 2002 6.192 6.340 6.192 6.244 445,847 +0.07(+1.12%)
Jan 23, 2002 6.201 6.244 6.107 6.175 721,811 -0.00(-0.03%)
Jan 22, 2002 6.340 6.348 6.158 6.177 1,076,567 -0.15(-2.30%)
Jan 21, 2002 6.289 6.340 6.201 6.322 707,590 +0.00(+0.00%)
Jan 18, 2002 6.289 6.340 6.201 6.322 707,590 +0.04(+0.63%)
Jan 17, 2002 6.321 6.329 6.248 6.282 358,599 -0.03(-0.44%)
Jan 16, 2002 6.328 6.362 6.244 6.310 927,823 -0.05(-0.74%)
Jan 15, 2002 6.364 6.430 6.314 6.357 310,555 -0.00(-0.05%)
Jan 14, 2002 6.459 6.459 6.333 6.361 956,265 -0.08(-1.24%)
Jan 11, 2002 6.418 6.513 6.418 6.440 380,507 +0.02(+0.38%)
Jan 10, 2002 6.355 6.425 6.279 6.416 433,932 +0.17(+2.75%)
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.