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 (%)
Jul 30, 2004 4.742 4.784 4.664 4.753 37,665,644 -0.02(-0.51%)
Jul 29, 2004 4.855 4.867 4.763 4.777 33,774,088 -0.00(-0.07%)
Jul 28, 2004 4.874 4.926 4.694 4.780 63,617,032 -0.20(-4.11%)
Jul 27, 2004 4.923 4.987 4.891 4.985 34,819,140 +0.11(+2.24%)
Jul 26, 2004 4.865 4.881 4.787 4.876 22,182,826 +0.02(+0.43%)
Jul 23, 2004 4.848 4.874 4.827 4.855 17,073,262 -0.04(-0.81%)
Jul 22, 2004 4.817 4.902 4.815 4.895 23,180,218 +0.06(+1.18%)
Jul 21, 2004 4.902 4.943 4.836 4.838 21,798,860 -0.08(-1.62%)
Jul 20, 2004 4.839 4.926 4.831 4.917 22,925,008 +0.06(+1.21%)
Jul 19, 2004 4.860 4.883 4.813 4.858 23,867,438 +0.02(+0.39%)
Jul 16, 2004 4.952 4.973 4.808 4.839 33,342,462 -0.05(-1.06%)
Jul 15, 2004 4.860 4.921 4.827 4.891 22,940,382 +0.03(+0.71%)
Jul 14, 2004 4.782 4.877 4.768 4.857 20,290,666 +0.03(+0.72%)
Jul 13, 2004 4.829 4.853 4.792 4.822 19,208,334 -0.01(-0.25%)
Jul 12, 2004 4.775 4.836 4.746 4.834 19,837,516 +0.05(+1.01%)
Jul 09, 2004 4.832 4.860 4.765 4.786 21,831,146 -0.01(-0.11%)
Jul 08, 2004 4.772 4.848 4.734 4.791 30,236,520 +0.06(+1.21%)
Jul 07, 2004 4.753 4.773 4.720 4.734 25,748,452 +0.01(+0.11%)
Jul 06, 2004 4.838 4.845 4.723 4.728 43,198,764 -0.12(-2.50%)
Jul 02, 2004 4.829 4.884 4.799 4.850 20,569,704 +0.02(+0.47%)
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.