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

Comcast Corp (NQ: CMCSA )

38.54 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
May 30, 2003 5.043 5.056 4.917 4.964 35,069,100 -0.06(-1.28%)
May 29, 2003 4.952 5.101 4.945 5.028 33,030,800 +0.10(+1.98%)
May 28, 2003 4.959 5.035 4.879 4.931 38,763,196 -0.06(-1.13%)
May 27, 2003 4.919 5.053 4.838 4.987 40,314,592 +0.02(+0.40%)
May 23, 2003 5.086 5.093 4.959 4.967 28,365,722 -0.15(-2.94%)
May 22, 2003 5.071 5.177 5.053 5.117 34,132,376 +0.02(+0.45%)
May 21, 2003 4.979 5.101 4.970 5.094 22,675,246 +0.09(+1.75%)
May 20, 2003 5.022 5.086 4.931 5.007 29,046,096 +0.00(+0.03%)
May 19, 2003 5.160 5.242 5.005 5.005 40,911,128 -0.17(-3.20%)
May 16, 2003 5.073 5.293 5.069 5.171 41,522,580 +0.07(+1.33%)
May 15, 2003 4.960 5.104 4.945 5.103 27,322,992 +0.16(+3.25%)
May 14, 2003 5.020 5.048 4.869 4.942 40,362,556 -0.07(-1.42%)
May 13, 2003 5.137 5.146 4.940 5.013 28,008,202 -0.09(-1.78%)
May 12, 2003 5.099 5.175 4.997 5.104 32,077,954 -0.04(-0.80%)
May 09, 2003 5.065 5.165 5.023 5.146 32,779,288 +0.15(+2.94%)
May 08, 2003 4.942 5.086 4.931 4.998 38,523,372 -0.03(-0.66%)
May 07, 2003 4.891 5.134 4.886 5.031 31,221,440 +0.07(+1.40%)
May 06, 2003 4.874 5.005 4.874 4.962 34,284,736 +0.08(+1.63%)
May 05, 2003 5.055 5.364 4.790 4.883 69,380,840 -0.16(-3.18%)
May 02, 2003 5.203 5.220 5.015 5.043 70,910,072 -0.22(-4.27%)
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.