Skip to main content

Comcast Corp (NQ: CMCSA )

39.97 +0.69 (+1.76%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 5.896 6.081 5.896 6.026 679,917 +0.13(+2.18%)
Feb 27, 2002 5.788 5.993 5.719 5.897 3,075,193 +0.13(+2.23%)
Feb 26, 2002 5.962 5.993 5.715 5.769 3,058,282 -0.21(-3.51%)
Feb 25, 2002 5.677 5.984 5.672 5.979 752,175 +0.33(+5.90%)
Feb 22, 2002 5.471 5.646 5.436 5.646 2,075,880 +0.25(+4.63%)
Feb 21, 2002 5.296 5.589 5.295 5.396 431,242 +0.10(+1.87%)
Feb 20, 2002 5.242 5.349 5.143 5.297 508,880 +0.08(+1.46%)
Feb 19, 2002 5.500 5.500 5.160 5.221 1,093,094 -0.29(-5.26%)
Feb 18, 2002 5.707 5.724 5.334 5.511 874,398 +0.00(+0.00%)
Feb 15, 2002 5.707 5.724 5.334 5.511 874,398 -0.19(-3.41%)
Feb 14, 2002 5.929 5.944 5.693 5.705 608,043 -0.21(-3.55%)
Feb 13, 2002 5.766 5.958 5.760 5.915 417,021 +0.18(+3.13%)
Feb 12, 2002 5.779 5.799 5.727 5.735 392,038 -0.08(-1.39%)
Feb 11, 2002 5.897 5.937 5.788 5.816 561,152 -0.05(-0.89%)
Feb 08, 2002 5.793 5.904 5.767 5.868 432,010 +0.08(+1.47%)
Feb 07, 2002 5.620 5.812 5.609 5.783 620,727 +0.17(+3.09%)
Feb 06, 2002 6.033 6.038 5.582 5.609 1,241,454 -0.44(-7.20%)
Feb 05, 2002 5.885 6.066 5.847 6.045 691,832 +0.15(+2.56%)
Feb 04, 2002 6.104 6.135 5.880 5.894 653,396 -0.22(-3.60%)
Feb 01, 2002 6.227 6.305 6.104 6.114 817,130 -0.10(-1.54%)
Jan 31, 2002 6.208 6.322 6.114 6.210 700,287 +0.02(+0.25%)
Jan 30, 2002 6.208 6.211 5.812 6.194 1,147,672 -0.03(-0.45%)
Jan 29, 2002 6.302 6.312 6.197 6.222 672,998 -0.07(-1.05%)
Jan 28, 2002 6.246 6.288 6.203 6.288 682,607 +0.07(+1.12%)
Jan 25, 2002 6.237 6.281 6.203 6.218 355,524 -0.03(-0.42%)
Jan 24, 2002 6.192 6.340 6.192 6.244 445,847 +0.07(+1.12%)
Jan 23, 2002 6.201 6.244 6.107 6.175 721,811 -0.00(-0.03%)
Jan 22, 2002 6.340 6.348 6.158 6.177 1,076,567 -0.15(-2.30%)
Jan 21, 2002 6.289 6.340 6.201 6.322 707,590 +0.00(+0.00%)
Jan 18, 2002 6.289 6.340 6.201 6.322 707,590 +0.04(+0.63%)
Jan 17, 2002 6.321 6.329 6.248 6.282 358,599 -0.03(-0.44%)
Jan 16, 2002 6.328 6.362 6.244 6.310 927,823 -0.05(-0.74%)
Jan 15, 2002 6.364 6.430 6.314 6.357 310,555 -0.00(-0.05%)
Jan 14, 2002 6.459 6.459 6.333 6.361 956,265 -0.08(-1.24%)
Jan 11, 2002 6.418 6.513 6.418 6.440 380,507 +0.02(+0.38%)
Jan 10, 2002 6.355 6.425 6.279 6.416 433,932 +0.17(+2.75%)
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.