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

Comcast Corp (NQ: CMCSA )

38.69 +0.33 (+0.86%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
Jun 30, 2003 5.043 5.136 5.026 4.995 60,301,040 -0.05(-0.95%)
Jun 27, 2003 5.139 5.195 4.957 5.043 36,748,272 -0.09(-1.74%)
Jun 26, 2003 5.033 5.144 5.033 5.132 40,054,616 +0.10(+1.99%)
Jun 25, 2003 5.043 5.169 4.998 5.032 32,113,424 -0.01(-0.19%)
Jun 24, 2003 5.136 5.166 5.020 5.042 26,434,232 -0.08(-1.48%)
Jun 23, 2003 5.185 5.205 5.050 5.117 30,338,726 -0.09(-1.68%)
Jun 20, 2003 5.144 5.334 5.114 5.205 89,436,568 +0.02(+0.48%)
Jun 19, 2003 5.409 5.412 5.160 5.180 53,502,892 -0.25(-4.54%)
Jun 18, 2003 5.508 5.524 5.389 5.427 37,091,280 -0.13(-2.32%)
Jun 17, 2003 5.657 5.675 5.531 5.556 37,875,644 -0.16(-2.75%)
Jun 16, 2003 5.544 5.764 5.513 5.713 31,217,812 +0.15(+2.71%)
Jun 13, 2003 5.595 5.676 5.536 5.562 32,836,522 -0.04(-0.77%)
Jun 12, 2003 5.438 5.658 5.423 5.605 48,588,716 +0.17(+3.17%)
Jun 11, 2003 5.202 5.435 5.157 5.433 35,204,936 +0.21(+4.06%)
Jun 10, 2003 5.246 5.266 5.094 5.221 22,826,396 +0.07(+1.43%)
Jun 09, 2003 5.089 5.184 5.043 5.147 22,624,460 +0.01(+0.19%)
Jun 06, 2003 5.337 5.385 5.119 5.137 42,029,636 -0.16(-3.09%)
Jun 05, 2003 5.222 5.314 5.124 5.301 31,391,534 +0.10(+1.91%)
Jun 04, 2003 5.033 5.235 4.988 5.202 31,415,314 +0.17(+3.28%)
Jun 03, 2003 5.096 5.136 4.977 5.036 24,291,940 -0.02(-0.39%)
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.