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

Comcast Corp (NQ: CMCSA )

39.62 +0.63 (+1.62%)
Official Closing Price Updated: 4:15 PM EDT, Apr 18, 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 31, 2003 4.759 4.848 4.661 4.729 38,644,656 -0.11(-2.32%)
Mar 28, 2003 4.851 4.912 4.811 4.841 26,791,228 -0.05(-1.01%)
Mar 27, 2003 4.772 4.937 4.739 4.891 29,778,336 +0.08(+1.65%)
Mar 26, 2003 4.868 4.929 4.763 4.811 34,092,488 -0.04(-0.75%)
Mar 25, 2003 4.757 4.992 4.747 4.848 38,956,996 +0.11(+2.41%)
Mar 24, 2003 4.962 4.984 4.722 4.734 39,032,152 -0.36(-7.08%)
Mar 21, 2003 5.046 5.109 4.907 5.094 47,335,952 +0.16(+3.15%)
Mar 20, 2003 4.869 4.974 4.780 4.939 33,689,804 -0.01(-0.17%)
Mar 19, 2003 4.853 4.965 4.845 4.947 53,139,508 +0.11(+2.36%)
Mar 18, 2003 4.884 4.899 4.714 4.833 51,622,512 -0.03(-0.54%)
Mar 17, 2003 4.721 4.959 4.641 4.859 75,927,832 +0.14(+3.05%)
Mar 14, 2003 4.669 4.734 4.616 4.716 39,013,868 +0.04(+0.92%)
Mar 13, 2003 4.501 4.689 4.431 4.673 44,644,724 +0.25(+5.65%)
Mar 12, 2003 4.398 4.487 4.337 4.423 56,771,144 -0.02(-0.56%)
Mar 11, 2003 4.557 4.611 4.433 4.448 44,254,556 -0.07(-1.57%)
Mar 10, 2003 4.631 4.664 4.507 4.519 31,526,560 -0.14(-2.91%)
Mar 07, 2003 4.466 4.701 4.461 4.654 28,584,478 +0.11(+2.33%)
Mar 06, 2003 4.659 4.702 4.548 4.548 30,291,164 -0.18(-3.85%)
Mar 05, 2003 4.656 4.755 4.623 4.730 46,604,428 +0.09(+2.00%)
Mar 04, 2003 4.684 4.754 4.630 4.638 27,914,288 -0.07(-1.41%)
Mar 03, 2003 4.792 4.830 4.651 4.704 38,082,016 -0.13(-2.67%)
Feb 28, 2003 4.674 4.861 4.668 4.833 47,909,552 +0.14(+3.00%)
Feb 27, 2003 4.444 4.747 4.410 4.692 57,675,824 +0.31(+7.06%)
Feb 26, 2003 4.489 4.492 4.320 4.383 35,166,240 -0.10(-2.29%)
Feb 25, 2003 4.152 4.545 4.112 4.486 51,819,688 +0.27(+6.48%)
Feb 24, 2003 4.458 4.522 4.208 4.213 44,441,580 -0.22(-4.89%)
Feb 21, 2003 4.353 4.476 4.249 4.429 30,642,638 +0.13(+3.04%)
Feb 20, 2003 4.372 4.449 4.279 4.299 27,196,026 -0.04(-0.92%)
Feb 19, 2003 4.431 4.433 4.262 4.338 23,646,634 -0.13(-2.82%)
Feb 18, 2003 4.333 4.472 4.317 4.464 26,471,718 +0.15(+3.57%)
Feb 14, 2003 4.120 4.310 4.036 4.310 34,000,976 +0.20(+4.95%)
Feb 13, 2003 4.064 4.178 4.024 4.107 30,787,338 +0.05(+1.31%)
Feb 12, 2003 4.158 4.191 4.044 4.054 35,972,772 -0.13(-3.08%)
Feb 11, 2003 4.234 4.423 4.158 4.183 34,399,208 -0.02(-0.59%)
Feb 10, 2003 4.214 4.300 4.145 4.208 28,555,162 +0.02(+0.43%)
Feb 07, 2003 4.378 4.428 4.173 4.190 26,657,128 -0.18(-4.05%)
Feb 06, 2003 4.160 4.380 4.133 4.367 35,561,244 +0.16(+3.90%)
Feb 05, 2003 4.133 4.353 4.097 4.203 31,090,846 +0.07(+1.68%)
Feb 04, 2003 4.287 4.297 4.094 4.133 34,936,492 -0.18(-4.07%)
Feb 03, 2003 4.408 4.423 4.289 4.309 39,157,392 -0.10(-2.18%)
Jan 31, 2003 4.262 4.499 4.261 4.405 34,025,968 +0.08(+1.84%)
Jan 30, 2003 4.550 4.482 4.314 4.325 49,325,096 -0.22(-4.94%)
Jan 29, 2003 4.307 4.620 4.247 4.550 50,820,088 +0.18(+4.01%)
Jan 28, 2003 4.307 4.443 4.267 4.375 32,714,796 +0.10(+2.36%)
Jan 27, 2003 4.277 4.424 4.214 4.274 27,847,782 -0.04(-1.00%)
Jan 24, 2003 4.512 4.514 4.279 4.317 30,100,514 -0.19(-4.29%)
Jan 23, 2003 4.295 4.565 4.290 4.510 29,664,398 +0.20(+4.64%)
Jan 22, 2003 4.216 4.421 4.209 4.310 27,890,910 +0.00(+0.12%)
Jan 21, 2003 4.439 4.499 4.299 4.305 32,137,608 -0.15(-3.38%)
Jan 17, 2003 4.548 4.575 4.443 4.456 33,100,934 -0.16(-3.51%)
Jan 16, 2003 4.679 4.722 4.578 4.618 37,660,812 -0.08(-1.66%)
Jan 15, 2003 4.661 4.699 4.606 4.696 56,089,360 +0.00(+0.04%)
Jan 14, 2003 4.550 4.702 4.524 4.694 39,559,248 +0.14(+3.05%)
Jan 13, 2003 4.568 4.636 4.458 4.555 40,545,148 +0.01(+0.22%)
Jan 10, 2003 4.333 4.610 4.309 4.545 35,038,872 +0.13(+2.96%)
Jan 09, 2003 4.216 4.466 4.211 4.415 32,457,640 +0.22(+5.12%)
Jan 08, 2003 4.254 4.309 4.160 4.199 37,899,024 -0.08(-1.93%)
Jan 07, 2003 4.218 4.338 4.195 4.282 38,208,172 -0.01(-0.31%)
Jan 06, 2003 4.087 4.348 4.062 4.295 44,828,520 +0.24(+6.00%)
Jan 03, 2003 4.074 4.094 3.986 4.052 30,977,988 -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.