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

Comcast Corp (NQ: CMCSA )

40.11 -0.16 (-0.40%)
Official Closing 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 (%)
Jan 31, 2003 4.470 4.718 4.468 4.619 32,446,156 +0.08(+1.84%)
Jan 30, 2003 4.772 4.701 4.524 4.536 47,034,948 -0.24(-4.94%)
Jan 29, 2003 4.517 4.845 4.454 4.772 48,460,532 +0.18(+4.01%)
Jan 28, 2003 4.517 4.659 4.475 4.588 31,195,862 +0.11(+2.36%)
Jan 27, 2003 4.485 4.640 4.420 4.482 26,554,822 -0.05(-1.00%)
Jan 24, 2003 4.732 4.734 4.487 4.527 28,702,960 -0.20(-4.29%)
Jan 23, 2003 4.505 4.787 4.499 4.730 28,287,092 +0.21(+4.64%)
Jan 22, 2003 4.421 4.636 4.414 4.520 26,595,946 +0.01(+0.12%)
Jan 21, 2003 4.655 4.718 4.508 4.515 30,645,470 -0.16(-3.38%)
Jan 17, 2003 4.770 4.798 4.659 4.673 31,564,070 -0.17(-3.51%)
Jan 16, 2003 4.907 4.952 4.801 4.843 35,912,236 -0.08(-1.66%)
Jan 15, 2003 4.888 4.928 4.831 4.924 53,485,152 +0.00(+0.04%)
Jan 14, 2003 4.772 4.931 4.744 4.923 37,722,528 +0.15(+3.05%)
Jan 13, 2003 4.791 4.862 4.675 4.777 38,662,652 +0.01(+0.22%)
Jan 10, 2003 4.544 4.834 4.518 4.766 33,412,030 +0.14(+2.96%)
Jan 09, 2003 4.421 4.683 4.416 4.629 30,950,646 +0.23(+5.12%)
Jan 08, 2003 4.461 4.518 4.362 4.404 36,139,384 -0.09(-1.93%)
Jan 07, 2003 4.423 4.550 4.399 4.491 36,434,184 -0.01(-0.31%)
Jan 06, 2003 4.286 4.560 4.260 4.505 42,747,152 +0.25(+6.00%)
Jan 03, 2003 4.272 4.293 4.180 4.250 29,539,692 -0.05(-1.21%)
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.