Skip to main content

Comcast Corp (NQ: CMCSA )

43.33 +0.26 (+0.60%)
Streaming Delayed Price Updated: 3:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 5.460 5.497 5.394 5.409 27,682,788 -0.03(-0.49%)
Feb 25, 2005 5.472 5.477 5.417 5.435 23,479,216 -0.04(-0.82%)
Feb 24, 2005 5.503 5.525 5.458 5.480 32,871,870 +0.01(+0.18%)
Feb 23, 2005 5.417 5.503 5.417 5.470 24,588,924 +0.08(+1.48%)
Feb 22, 2005 5.450 5.465 5.387 5.390 31,234,744 -0.07(-1.28%)
Feb 18, 2005 5.447 5.488 5.397 5.460 28,613,292 +0.02(+0.40%)
Feb 17, 2005 5.488 5.528 5.434 5.439 31,089,488 -0.05(-0.91%)
Feb 16, 2005 5.422 5.498 5.407 5.488 45,876,796 +0.10(+1.79%)
Feb 15, 2005 5.334 5.437 5.309 5.392 55,547,800 +0.17(+3.35%)
Feb 14, 2005 5.249 5.259 5.172 5.217 33,882,512 -0.04(-0.70%)
Feb 11, 2005 5.292 5.317 5.229 5.254 32,047,108 -0.03(-0.50%)
Feb 10, 2005 5.270 5.365 5.247 5.280 26,245,512 +0.04(+0.86%)
Feb 09, 2005 5.265 5.290 5.214 5.235 23,408,140 -0.04(-0.76%)
Feb 08, 2005 5.275 5.339 5.255 5.275 22,179,130 -0.02(-0.44%)
Feb 07, 2005 5.347 5.364 5.277 5.299 22,335,098 -0.05(-1.03%)
Feb 04, 2005 5.342 5.362 5.314 5.354 28,748,856 +0.00(+0.06%)
Feb 03, 2005 5.224 5.357 5.209 5.350 48,849,004 +0.02(+0.47%)
Feb 02, 2005 5.272 5.392 5.265 5.325 33,227,096 +0.06(+1.14%)
Feb 01, 2005 5.327 5.350 5.264 5.265 37,499,268 -0.10(-1.83%)
Jan 31, 2005 5.419 5.460 5.314 5.364 32,363,842 -0.01(-0.22%)
Jan 28, 2005 5.483 5.493 5.335 5.375 36,482,240 -0.07(-1.32%)
Jan 27, 2005 5.525 5.533 5.427 5.447 35,664,404 -0.07(-1.30%)
Jan 26, 2005 5.522 5.563 5.440 5.518 26,043,416 -0.00(-0.09%)
Jan 25, 2005 5.517 5.573 5.515 5.523 31,171,494 +0.02(+0.45%)
Jan 24, 2005 5.493 5.572 5.475 5.498 31,640,292 +0.01(+0.15%)
Jan 21, 2005 5.468 5.558 5.450 5.490 37,905,412 +0.03(+0.64%)
Jan 20, 2005 5.525 5.540 5.440 5.455 30,744,670 -0.05(-0.85%)
Jan 19, 2005 5.558 5.578 5.498 5.502 23,207,742 -0.09(-1.61%)
Jan 18, 2005 5.563 5.608 5.517 5.592 27,911,034 -0.00(-0.03%)
Jan 14, 2005 5.533 5.607 5.525 5.593 37,548,692 +0.07(+1.24%)
Jan 13, 2005 5.523 5.573 5.498 5.525 39,214,912 -0.01(-0.12%)
Jan 12, 2005 5.542 5.565 5.477 5.532 34,159,752 -0.00(-0.06%)
Jan 11, 2005 5.547 5.582 5.452 5.535 41,069,180 -0.00(-0.03%)
Jan 10, 2005 5.427 5.565 5.427 5.537 45,535,380 +0.11(+2.03%)
Jan 07, 2005 5.382 5.442 5.370 5.427 27,832,492 +0.05(+0.90%)
Jan 06, 2005 5.362 5.465 5.350 5.379 29,856,050 -0.01(-0.15%)
Jan 05, 2005 5.354 5.450 5.300 5.387 41,162,868 +0.05(+0.94%)
Jan 04, 2005 5.503 5.507 5.329 5.337 39,753,512 -0.14(-2.56%)
Jan 03, 2005 5.543 5.573 5.435 5.477 37,382,024 -0.07(-1.23%)
Dec 31, 2004 5.515 5.553 5.503 5.545 15,738,727 +0.04(+0.67%)
Dec 30, 2004 5.487 5.553 5.442 5.508 18,660,330 +0.04(+0.70%)
Dec 29, 2004 5.472 5.498 5.419 5.470 19,715,820 -0.03(-0.52%)
Dec 28, 2004 5.402 5.523 5.381 5.498 32,146,838 +0.10(+1.88%)
Dec 27, 2004 5.375 5.415 5.332 5.397 39,559,276 +0.14(+2.66%)
Dec 23, 2004 5.262 5.307 5.249 5.257 17,431,994 -0.02(-0.35%)
Dec 22, 2004 5.262 5.290 5.207 5.275 26,237,214 +0.05(+0.89%)
Dec 21, 2004 5.187 5.270 5.175 5.229 26,152,790 +0.04(+0.80%)
Dec 20, 2004 5.122 5.222 5.115 5.187 24,757,608 +0.08(+1.57%)
Dec 17, 2004 5.140 5.242 5.107 5.107 55,937,380 -0.08(-1.51%)
Dec 16, 2004 5.182 5.215 5.159 5.185 24,232,662 -0.00(-0.10%)
Dec 15, 2004 5.167 5.220 5.149 5.190 33,615,244 +0.03(+0.58%)
Dec 14, 2004 5.075 5.165 5.069 5.160 20,069,118 +0.04(+0.88%)
Dec 13, 2004 5.122 5.165 5.087 5.115 25,254,144 -0.01(-0.16%)
Dec 10, 2004 5.057 5.155 5.047 5.124 23,618,894 +0.02(+0.42%)
Dec 09, 2004 4.949 5.140 4.915 5.102 41,649,052 +0.12(+2.41%)
Dec 08, 2004 4.906 4.999 4.900 4.982 34,435,068 +0.07(+1.36%)
Dec 07, 2004 4.909 4.985 4.899 4.915 28,103,728 +0.02(+0.34%)
Dec 06, 2004 4.927 4.937 4.880 4.899 21,805,996 -0.03(-0.61%)
Dec 03, 2004 4.969 4.997 4.915 4.929 29,412,088 -0.05(-1.00%)
Dec 02, 2004 5.019 5.027 4.950 4.979 33,251,542 -0.06(-1.26%)
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.