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

Comcast Corp (NQ: CMCSA )

37.87 -2.34 (-5.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2004 4.821 4.821 4.737 4.757 28,934,850 -0.03(-0.69%)
Mar 30, 2004 4.778 4.800 4.759 4.790 21,449,120 -0.00(-0.10%)
Mar 29, 2004 4.838 4.854 4.765 4.795 31,180,326 -0.04(-0.85%)
Mar 26, 2004 4.704 4.936 4.664 4.836 35,404,048 +0.13(+2.70%)
Mar 25, 2004 4.644 4.725 4.636 4.709 41,516,936 +0.08(+1.68%)
Mar 24, 2004 4.659 4.709 4.591 4.631 27,544,274 -0.03(-0.57%)
Mar 23, 2004 4.747 4.782 4.648 4.658 26,473,734 -0.06(-1.37%)
Mar 22, 2004 4.725 4.759 4.671 4.722 30,800,640 -0.02(-0.38%)
Mar 19, 2004 4.782 4.818 4.721 4.740 37,432,676 -0.04(-0.93%)
Mar 18, 2004 4.787 4.846 4.772 4.785 23,626,480 -0.02(-0.34%)
Mar 17, 2004 4.841 4.889 4.722 4.802 22,351,584 +0.00(+0.10%)
Mar 16, 2004 4.831 4.861 4.785 4.797 26,040,438 +0.00(+0.07%)
Mar 15, 2004 4.871 4.897 4.783 4.793 29,938,886 -0.08(-1.73%)
Mar 12, 2004 4.828 4.879 4.798 4.878 30,219,016 +0.07(+1.51%)
Mar 11, 2004 4.926 4.936 4.797 4.805 39,834,944 -0.12(-2.52%)
Mar 10, 2004 4.936 5.022 4.924 4.929 41,525,400 -0.01(-0.27%)
Mar 09, 2004 4.972 4.998 4.921 4.942 29,479,392 -0.02(-0.40%)
Mar 08, 2004 5.031 5.086 4.936 4.962 27,057,774 -0.07(-1.45%)
Mar 05, 2004 5.030 5.111 5.003 5.035 33,687,392 -0.04(-0.87%)
Mar 04, 2004 5.053 5.089 5.038 5.079 25,417,298 +0.05(+1.01%)
Mar 03, 2004 4.964 5.056 4.955 5.028 35,091,268 +0.08(+1.57%)
Mar 02, 2004 5.046 5.061 4.945 4.950 31,821,604 -0.06(-1.22%)
Mar 01, 2004 5.003 5.033 4.950 5.012 31,239,578 +0.06(+1.17%)
Feb 27, 2004 4.979 4.987 4.916 4.954 31,438,692 +0.00(+0.00%)
Feb 26, 2004 4.929 5.038 4.904 4.954 34,300,456 +0.00(+0.07%)
Feb 25, 2004 4.962 4.980 4.934 4.950 41,310,164 +0.02(+0.37%)
Feb 24, 2004 4.914 4.982 4.856 4.932 61,199,020 +0.05(+1.05%)
Feb 23, 2004 4.993 4.998 4.858 4.881 61,996,284 -0.11(-2.22%)
Feb 20, 2004 5.041 5.119 4.952 4.992 44,699,944 -0.01(-0.23%)
Feb 19, 2004 5.119 5.127 4.998 5.003 46,775,328 -0.09(-1.79%)
Feb 18, 2004 5.093 5.104 5.036 5.094 41,329,108 +0.01(+0.16%)
Feb 17, 2004 4.995 5.112 4.945 5.086 99,019,040 +0.14(+2.84%)
Feb 13, 2004 5.005 5.005 4.921 4.945 95,171,376 -0.03(-0.53%)
Feb 12, 2004 5.203 5.222 4.957 4.972 173,108,896 -0.19(-3.75%)
Feb 11, 2004 5.187 5.286 5.043 5.165 297,694,752 -0.45(-7.96%)
Feb 10, 2004 5.523 5.667 5.491 5.612 25,514,034 +0.11(+2.04%)
Feb 09, 2004 5.541 5.562 5.476 5.500 22,397,936 -0.02(-0.39%)
Feb 06, 2004 5.538 5.543 5.473 5.521 23,295,160 +0.01(+0.21%)
Feb 05, 2004 5.543 5.576 5.461 5.509 21,052,908 -0.03(-0.63%)
Feb 04, 2004 5.572 5.655 5.534 5.544 25,245,996 -0.04(-0.80%)
Feb 03, 2004 5.688 5.706 5.574 5.589 27,052,534 -0.05(-0.88%)
Feb 02, 2004 5.678 5.743 5.577 5.638 36,895,392 -0.00(-0.03%)
Jan 30, 2004 5.700 5.820 5.619 5.640 31,908,262 -0.08(-1.45%)
Jan 29, 2004 5.653 5.733 5.558 5.723 31,496,330 +0.11(+1.91%)
Jan 28, 2004 5.868 5.868 5.594 5.615 37,403,252 -0.21(-3.58%)
Jan 27, 2004 5.930 5.976 5.796 5.824 25,862,686 -0.14(-2.33%)
Jan 26, 2004 5.829 5.974 5.815 5.963 28,272,614 +0.10(+1.66%)
Jan 23, 2004 5.939 6.016 5.814 5.865 36,084,020 -0.07(-1.23%)
Jan 22, 2004 5.944 6.012 5.885 5.938 34,777,280 -0.04(-0.64%)
Jan 21, 2004 5.893 6.029 5.834 5.976 26,291,548 +0.08(+1.40%)
Jan 20, 2004 5.949 5.958 5.831 5.893 23,867,512 -0.04(-0.70%)
Jan 16, 2004 5.931 6.037 5.888 5.935 25,715,970 +0.02(+0.39%)
Jan 15, 2004 5.944 6.017 5.872 5.911 30,075,154 -0.02(-0.28%)
Jan 14, 2004 5.905 5.946 5.844 5.928 23,000,588 +0.05(+0.90%)
Jan 13, 2004 5.862 5.930 5.810 5.875 32,099,706 +0.03(+0.45%)
Jan 12, 2004 5.839 5.870 5.731 5.849 23,348,900 +0.03(+0.57%)
Jan 09, 2004 5.732 5.891 5.713 5.815 33,284,848 +0.03(+0.49%)
Jan 08, 2004 5.645 5.787 5.607 5.787 31,070,468 +0.13(+2.34%)
Jan 07, 2004 5.491 5.672 5.461 5.655 33,206,714 +0.15(+2.67%)
Jan 06, 2004 5.415 5.539 5.409 5.508 26,942,498 +0.01(+0.12%)
Jan 05, 2004 5.475 5.524 5.409 5.501 30,723,654 +0.05(+0.91%)
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.