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

Comcast Corp (NQ: CMCSA )

39.21 -0.06 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Sep 30, 2003 5.066 5.111 5.002 5.098 48,816,176 -0.01(-0.13%)
Sep 29, 2003 4.957 5.114 4.916 5.104 22,360,222 +0.17(+3.35%)
Sep 26, 2003 4.983 5.025 4.929 4.939 36,874,660 -0.08(-1.61%)
Sep 25, 2003 5.056 5.151 5.007 5.020 21,737,094 -0.04(-0.72%)
Sep 24, 2003 5.207 5.230 5.045 5.056 34,103,724 -0.17(-3.26%)
Sep 23, 2003 5.088 5.245 5.078 5.227 29,070,700 +0.17(+3.40%)
Sep 22, 2003 5.069 5.111 4.960 5.055 45,494,372 -0.11(-2.05%)
Sep 19, 2003 5.184 5.311 5.099 5.160 27,000,330 -0.04(-0.86%)
Sep 18, 2003 5.230 5.276 5.169 5.205 28,239,756 +0.01(+0.13%)
Sep 17, 2003 5.141 5.248 5.108 5.198 34,316,312 +0.04(+0.77%)
Sep 16, 2003 4.969 5.169 4.967 5.159 27,965,356 +0.20(+4.07%)
Sep 15, 2003 5.017 5.038 4.945 4.957 21,750,614 -0.08(-1.54%)
Sep 12, 2003 5.028 5.051 4.933 5.035 23,822,370 -0.01(-0.29%)
Sep 11, 2003 5.036 5.069 4.949 5.050 27,843,752 +0.03(+0.56%)
Sep 10, 2003 5.079 5.117 5.010 5.022 27,843,350 -0.10(-1.87%)
Sep 09, 2003 5.031 5.152 5.028 5.117 32,248,046 +0.06(+1.14%)
Sep 08, 2003 4.997 5.084 4.993 5.060 30,651,506 +0.09(+1.86%)
Sep 05, 2003 5.074 5.081 4.926 4.967 36,390,860 -0.10(-2.05%)
Sep 04, 2003 4.854 5.079 4.848 5.071 34,298,844 +0.16(+3.30%)
Sep 03, 2003 4.907 4.954 4.876 4.909 28,450,366 +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.