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

Comcast Corp (NQ: CMCSA )

39.31 +0.77 (+2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 31, 2004 5.475 5.513 5.463 5.504 15,854,977 +0.04(+0.67%)
Dec 30, 2004 5.447 5.513 5.402 5.468 18,798,160 +0.04(+0.70%)
Dec 29, 2004 5.432 5.458 5.379 5.430 19,861,446 -0.03(-0.52%)
Dec 28, 2004 5.362 5.483 5.342 5.458 32,384,282 +0.10(+1.88%)
Dec 27, 2004 5.336 5.375 5.293 5.357 39,851,472 +0.14(+2.66%)
Dec 23, 2004 5.223 5.268 5.210 5.218 17,560,750 -0.02(-0.35%)
Dec 22, 2004 5.223 5.251 5.169 5.237 26,431,008 +0.05(+0.89%)
Dec 21, 2004 5.149 5.232 5.137 5.190 26,345,962 +0.04(+0.80%)
Dec 20, 2004 5.084 5.184 5.078 5.149 24,940,472 +0.08(+1.57%)
Dec 17, 2004 5.103 5.203 5.069 5.069 56,350,548 -0.08(-1.51%)
Dec 16, 2004 5.144 5.177 5.121 5.147 24,411,652 -0.00(-0.10%)
Dec 15, 2004 5.129 5.182 5.111 5.152 33,863,532 +0.03(+0.58%)
Dec 14, 2004 5.038 5.127 5.031 5.122 20,217,354 +0.04(+0.88%)
Dec 13, 2004 5.084 5.127 5.050 5.078 25,440,676 -0.01(-0.16%)
Dec 10, 2004 5.020 5.117 5.010 5.086 23,793,348 +0.02(+0.42%)
Dec 09, 2004 4.912 5.103 4.879 5.065 41,956,680 +0.12(+2.41%)
Dec 08, 2004 4.870 4.962 4.864 4.945 34,689,412 +0.07(+1.36%)
Dec 07, 2004 4.873 4.949 4.863 4.879 28,311,308 +0.02(+0.34%)
Dec 06, 2004 4.891 4.901 4.845 4.863 21,967,060 -0.03(-0.61%)
Dec 03, 2004 4.932 4.960 4.879 4.893 29,629,332 -0.05(-1.00%)
Dec 02, 2004 4.982 4.990 4.914 4.942 33,497,146 -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.