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

Comcast Corp (NQ: CMCSA )

40.11 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 20, 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 (%)
Aug 29, 2003 5.096 5.190 5.060 5.162 20,651,956 +0.07(+1.43%)
Aug 28, 2003 5.004 5.112 5.004 5.089 28,015,356 +0.01(+0.10%)
Aug 27, 2003 5.030 5.108 5.011 5.084 23,190,212 +0.03(+0.62%)
Aug 26, 2003 5.013 5.073 4.926 5.053 28,739,088 +0.04(+0.80%)
Aug 25, 2003 4.909 5.020 4.888 5.013 25,517,842 +0.07(+1.33%)
Aug 22, 2003 5.103 5.143 4.928 4.947 30,456,754 -0.14(-2.66%)
Aug 21, 2003 5.067 5.106 5.021 5.082 27,611,786 +0.03(+0.51%)
Aug 20, 2003 5.063 5.101 5.037 5.056 21,520,206 -0.03(-0.55%)
Aug 19, 2003 5.105 5.131 5.028 5.084 24,313,670 -0.02(-0.34%)
Aug 18, 2003 5.152 5.162 5.056 5.101 21,263,074 -0.01(-0.23%)
Aug 15, 2003 5.183 5.190 5.063 5.113 16,294,951 -0.05(-0.94%)
Aug 14, 2003 5.191 5.309 5.103 5.162 33,295,188 +0.00(+0.07%)
Aug 13, 2003 5.269 5.306 5.117 5.158 19,792,932 -0.07(-1.26%)
Aug 12, 2003 5.153 5.240 5.091 5.224 19,410,886 +0.08(+1.58%)
Aug 11, 2003 5.073 5.208 5.065 5.143 16,603,201 +0.06(+1.26%)
Aug 08, 2003 5.103 5.172 5.053 5.079 14,320,924 +0.00(+0.03%)
Aug 07, 2003 5.034 5.129 4.995 5.077 20,173,054 +0.05(+0.90%)
Aug 06, 2003 5.046 5.134 5.027 5.032 25,392,158 -0.03(-0.62%)
Aug 05, 2003 5.202 5.230 5.044 5.063 24,937,088 -0.18(-3.38%)
Aug 04, 2003 5.211 5.341 5.159 5.240 24,329,812 -0.03(-0.63%)
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.