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

Comcast Corp (NQ: CMCSA )

41.64 +0.62 (+1.51%)
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 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 (%)
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.