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 (%)
Jun 30, 2005 5.330 5.393 5.301 5.320 39,456,072 -0.02(-0.32%)
Jun 29, 2005 5.401 5.417 5.332 5.337 32,820,486 -0.07(-1.38%)
Jun 28, 2005 5.436 5.446 5.408 5.412 21,875,488 +0.01(+0.16%)
Jun 27, 2005 5.385 5.462 5.377 5.403 39,225,852 +0.03(+0.48%)
Jun 24, 2005 5.438 5.469 5.356 5.377 67,425,416 -0.06(-1.08%)
Jun 23, 2005 5.570 5.575 5.436 5.436 32,936,446 -0.11(-1.91%)
Jun 22, 2005 5.618 5.632 5.538 5.542 28,627,324 -0.05(-0.90%)
Jun 21, 2005 5.530 5.637 5.523 5.592 28,788,908 +0.03(+0.56%)
Jun 20, 2005 5.516 5.611 5.507 5.561 38,347,456 +0.08(+1.55%)
Jun 17, 2005 5.511 5.575 5.457 5.476 46,369,528 +0.01(+0.19%)
Jun 16, 2005 5.505 5.518 5.434 5.465 27,199,158 -0.04(-0.66%)
Jun 15, 2005 5.524 5.545 5.474 5.502 24,682,492 -0.02(-0.31%)
Jun 14, 2005 5.492 5.552 5.486 5.519 23,222,116 +0.03(+0.47%)
Jun 13, 2005 5.514 5.559 5.490 5.493 22,794,706 -0.01(-0.19%)
Jun 10, 2005 5.519 5.545 5.479 5.504 24,607,990 -0.02(-0.38%)
Jun 09, 2005 5.481 5.559 5.481 5.524 47,991,176 +0.04(+0.66%)
Jun 08, 2005 5.519 5.530 5.472 5.488 27,331,390 -0.02(-0.32%)
Jun 07, 2005 5.507 5.583 5.483 5.505 34,502,500 -0.02(-0.28%)
Jun 06, 2005 5.493 5.559 5.486 5.521 21,610,578 +0.01(+0.19%)
Jun 03, 2005 5.549 5.557 5.497 5.511 16,174,961 -0.03(-0.47%)
Jun 02, 2005 5.524 5.549 5.491 5.537 26,106,026 +0.06(+1.11%)
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.