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

Comcast Corp (NQ: CMCSA )

39.27 -0.10 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2004 4.983 5.045 4.969 4.969 28,506,794 -0.03(-0.63%)
Nov 29, 2004 5.066 5.096 4.967 5.000 26,305,252 -0.05(-1.05%)
Nov 26, 2004 5.089 5.117 5.050 5.053 6,991,168 -0.00(-0.10%)
Nov 24, 2004 5.109 5.139 5.045 5.058 24,759,094 -0.03(-0.68%)
Nov 23, 2004 5.096 5.124 5.017 5.093 36,696,276 +0.01(+0.23%)
Nov 22, 2004 5.048 5.127 5.030 5.081 34,549,952 +0.06(+1.22%)
Nov 19, 2004 5.038 5.066 5.015 5.020 31,723,658 -0.03(-0.56%)
Nov 18, 2004 4.959 5.068 4.934 5.048 67,858,064 +0.13(+2.69%)
Nov 17, 2004 4.917 4.947 4.884 4.916 25,862,284 +0.00(+0.00%)
Nov 16, 2004 4.955 4.970 4.891 4.916 27,796,996 -0.04(-0.83%)
Nov 15, 2004 4.924 4.957 4.881 4.957 26,368,534 +0.02(+0.47%)
Nov 12, 2004 4.886 4.980 4.869 4.934 42,159,424 +0.04(+0.74%)
Nov 11, 2004 4.879 4.939 4.856 4.897 33,841,768 +0.05(+1.06%)
Nov 10, 2004 4.924 4.934 4.845 4.846 29,330,660 -0.05(-1.01%)
Nov 09, 2004 4.909 4.929 4.881 4.896 21,798,176 +0.00(+0.00%)
Nov 08, 2004 4.886 4.934 4.868 4.896 20,876,768 -0.01(-0.20%)
Nov 05, 2004 4.902 4.949 4.876 4.906 28,446,738 +0.01(+0.17%)
Nov 04, 2004 4.821 4.945 4.808 4.897 34,214,604 +0.09(+1.93%)
Nov 03, 2004 4.891 4.919 4.768 4.805 33,050,550 -0.04(-0.82%)
Nov 02, 2004 4.876 4.917 4.838 4.845 22,181,490 -0.01(-0.17%)
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.