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 (%)
Oct 31, 2005 4.773 4.874 4.773 4.824 36,579,292 +0.04(+0.87%)
Oct 28, 2005 4.735 4.798 4.707 4.782 34,068,520 +0.10(+2.11%)
Oct 27, 2005 4.770 4.817 4.683 4.683 26,167,960 -0.11(-2.28%)
Oct 26, 2005 4.822 4.843 4.782 4.792 38,524,320 -0.04(-0.75%)
Oct 25, 2005 4.784 4.872 4.779 4.829 42,221,120 +0.02(+0.51%)
Oct 24, 2005 4.706 4.813 4.704 4.805 34,151,804 +0.11(+2.33%)
Oct 21, 2005 4.820 4.822 4.694 4.695 54,522,328 -0.07(-1.42%)
Oct 20, 2005 4.801 4.884 4.744 4.763 44,477,140 -0.04(-0.83%)
Oct 19, 2005 4.681 4.803 4.650 4.803 59,832,420 +0.16(+3.36%)
Oct 18, 2005 4.707 4.728 4.647 4.647 31,996,384 -0.06(-1.33%)
Oct 17, 2005 4.728 4.753 4.687 4.709 32,678,296 -0.03(-0.55%)
Oct 14, 2005 4.735 4.792 4.720 4.735 46,145,076 +0.02(+0.37%)
Oct 13, 2005 4.824 4.843 4.716 4.718 61,356,364 -0.12(-2.58%)
Oct 12, 2005 4.891 4.982 4.838 4.843 41,981,352 -0.07(-1.41%)
Oct 11, 2005 4.921 4.969 4.895 4.912 35,040,644 -0.01(-0.28%)
Oct 10, 2005 4.902 4.976 4.895 4.926 27,321,862 +0.02(+0.35%)
Oct 07, 2005 4.931 4.959 4.897 4.909 36,622,776 -0.02(-0.49%)
Oct 06, 2005 4.893 4.987 4.883 4.933 49,839,280 +0.04(+0.89%)
Oct 05, 2005 4.964 4.975 4.890 4.890 31,760,808 -0.08(-1.64%)
Oct 04, 2005 5.018 5.049 4.966 4.971 26,925,790 -0.05(-0.97%)
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.