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

Comcast Corp (NQ: CMCSA )

40.02 +0.40 (+1.00%)
Streaming Delayed Price Updated: 1:58 PM EDT, Apr 19, 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 5.475 5.595 5.475 5.533 977,030 +0.00(+0.00%)
Mar 28, 2002 5.475 5.595 5.475 5.533 977,030 +0.04(+0.75%)
Mar 27, 2002 5.409 5.557 5.409 5.491 1,510,688 +0.07(+1.22%)
Mar 26, 2002 5.504 5.541 5.375 5.425 1,053,209 -0.08(-1.50%)
Mar 25, 2002 5.605 5.670 5.495 5.508 1,320,442 -0.08(-1.48%)
Mar 22, 2002 5.655 5.655 5.554 5.590 744,058 -0.05(-0.88%)
Mar 21, 2002 5.538 5.652 5.417 5.640 470,780 +0.12(+2.13%)
Mar 20, 2002 5.624 5.673 5.453 5.523 1,032,250 -0.18(-3.10%)
Mar 19, 2002 5.769 5.801 5.676 5.700 933,902 -0.07(-1.23%)
Mar 18, 2002 5.701 5.822 5.672 5.771 457,076 +0.09(+1.63%)
Mar 15, 2002 5.647 5.855 5.640 5.678 760,584 +0.03(+0.56%)
Mar 14, 2002 5.686 5.723 5.587 5.647 501,816 -0.06(-1.04%)
Mar 13, 2002 5.748 5.764 5.642 5.706 294,640 -0.06(-1.03%)
Mar 12, 2002 5.721 5.769 5.589 5.766 698,109 +0.01(+0.23%)
Mar 11, 2002 5.911 5.918 5.716 5.753 1,168,083 -0.17(-2.79%)
Mar 08, 2002 5.862 5.963 5.852 5.918 1,095,128 +0.10(+1.79%)
Mar 07, 2002 6.011 6.045 5.754 5.814 1,045,551 -0.19(-3.22%)
Mar 06, 2002 5.933 6.007 5.837 6.007 427,652 +0.04(+0.61%)
Mar 05, 2002 5.774 6.037 5.748 5.971 1,264,415 +0.16(+2.82%)
Mar 04, 2002 5.903 5.925 5.749 5.807 449,820 -0.05(-0.82%)
Mar 01, 2002 5.779 5.944 5.766 5.855 1,046,357 +0.11(+1.90%)
Feb 28, 2002 5.622 5.799 5.622 5.746 713,022 +0.12(+2.18%)
Feb 27, 2002 5.519 5.715 5.453 5.624 3,224,925 +0.12(+2.23%)
Feb 26, 2002 5.685 5.715 5.450 5.501 3,207,190 -0.20(-3.51%)
Feb 25, 2002 5.414 5.706 5.409 5.701 788,798 +0.32(+5.90%)
Feb 22, 2002 5.217 5.384 5.184 5.384 2,176,955 +0.24(+4.63%)
Feb 21, 2002 5.050 5.329 5.050 5.146 452,239 +0.09(+1.87%)
Feb 20, 2002 4.998 5.101 4.904 5.051 533,658 +0.07(+1.46%)
Feb 19, 2002 5.245 5.245 4.921 4.979 1,146,317 -0.28(-5.26%)
Feb 18, 2002 5.442 5.458 5.086 5.255 916,973 +0.00(+0.00%)
Feb 15, 2002 5.442 5.458 5.086 5.255 916,973 -0.19(-3.41%)
Feb 14, 2002 5.654 5.668 5.428 5.440 637,649 -0.20(-3.55%)
Feb 13, 2002 5.498 5.681 5.493 5.640 437,325 +0.17(+3.13%)
Feb 12, 2002 5.511 5.529 5.461 5.469 411,126 -0.08(-1.39%)
Feb 11, 2002 5.624 5.662 5.519 5.546 588,475 -0.05(-0.89%)
Feb 08, 2002 5.524 5.630 5.500 5.595 453,045 +0.08(+1.47%)
Feb 07, 2002 5.359 5.543 5.349 5.514 650,950 +0.17(+3.09%)
Feb 06, 2002 5.753 5.758 5.323 5.349 1,301,901 -0.42(-7.20%)
Feb 05, 2002 5.612 5.784 5.576 5.764 725,517 +0.14(+2.56%)
Feb 04, 2002 5.820 5.850 5.607 5.620 685,211 -0.21(-3.60%)
Feb 01, 2002 5.938 6.012 5.820 5.830 856,916 -0.09(-1.54%)
Jan 31, 2002 5.920 6.029 5.830 5.921 734,385 +0.01(+0.25%)
Jan 30, 2002 5.920 5.923 5.543 5.906 1,203,553 -0.03(-0.45%)
Jan 29, 2002 6.010 6.019 5.910 5.933 705,767 -0.06(-1.05%)
Jan 28, 2002 5.956 5.996 5.915 5.996 715,844 +0.07(+1.12%)
Jan 25, 2002 5.948 5.989 5.915 5.930 372,835 -0.02(-0.42%)
Jan 24, 2002 5.905 6.045 5.905 5.954 467,555 +0.07(+1.12%)
Jan 23, 2002 5.913 5.954 5.824 5.888 756,956 -0.00(-0.03%)
Jan 22, 2002 6.045 6.054 5.872 5.890 1,128,986 -0.14(-2.30%)
Jan 21, 2002 5.997 6.045 5.913 6.029 742,043 +0.00(+0.00%)
Jan 18, 2002 5.997 6.045 5.913 6.029 742,043 +0.04(+0.63%)
Jan 17, 2002 6.027 6.035 5.958 5.991 376,059 -0.03(-0.44%)
Jan 16, 2002 6.034 6.067 5.954 6.017 972,999 -0.04(-0.74%)
Jan 15, 2002 6.069 6.131 6.021 6.062 325,676 -0.00(-0.05%)
Jan 14, 2002 6.159 6.159 6.039 6.065 1,002,826 -0.08(-1.24%)
Jan 11, 2002 6.120 6.211 6.120 6.141 399,034 +0.02(+0.38%)
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.