Comcast Corp (NQ: CMCSA )

39.82 +0.54 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 5.538 5.585 5.519 5.573 46,906,888 +0.03(+0.56%)
May 30, 2006 5.608 5.625 5.514 5.542 36,234,380 -0.06(-1.02%)
May 26, 2006 5.566 5.620 5.537 5.599 44,455,604 +0.07(+1.32%)
May 25, 2006 5.459 5.533 5.410 5.526 29,988,776 +0.13(+2.35%)
May 24, 2006 5.382 5.426 5.325 5.400 49,334,620 +0.00(+0.06%)
May 23, 2006 5.434 5.512 5.384 5.396 40,674,700 -0.04(-0.70%)
May 22, 2006 5.497 5.531 5.361 5.434 58,785,504 -0.04(-0.73%)
May 19, 2006 5.441 5.497 5.408 5.474 54,376,584 +0.01(+0.22%)
May 18, 2006 5.516 5.542 5.460 5.462 44,950,048 -0.05(-0.88%)
May 17, 2006 5.563 5.585 5.497 5.511 52,477,448 -0.08(-1.40%)
May 16, 2006 5.526 5.601 5.526 5.589 41,465,700 +0.00(+0.03%)
May 15, 2006 5.570 5.606 5.514 5.587 43,772,172 +0.02(+0.44%)
May 12, 2006 5.523 5.597 5.464 5.563 48,003,968 +0.03(+0.47%)
May 11, 2006 5.554 5.575 5.518 5.537 48,409,508 -0.06(-1.08%)
May 10, 2006 5.472 5.604 5.441 5.597 65,408,380 +0.12(+2.22%)
May 09, 2006 5.387 5.514 5.368 5.476 40,994,896 +0.09(+1.64%)
May 08, 2006 5.316 5.427 5.313 5.387 32,049,694 +0.05(+0.91%)
May 05, 2006 5.306 5.346 5.264 5.339 30,505,520 +0.07(+1.25%)
May 04, 2006 5.217 5.297 5.205 5.273 30,700,014 +0.07(+1.43%)
May 03, 2006 5.217 5.269 5.157 5.198 46,685,132 -0.03(-0.63%)
May 02, 2006 5.242 5.332 5.193 5.231 58,147,424 +0.00(+0.07%)
May 01, 2006 5.368 5.413 5.204 5.228 60,557,452 -0.14(-2.62%)
Apr 28, 2006 5.339 5.387 5.289 5.368 98,230,160 +0.09(+1.64%)
Apr 27, 2006 5.179 5.379 5.176 5.282 224,905,904 +0.22(+4.28%)
Apr 26, 2006 5.028 5.065 4.959 5.065 38,670,788 +0.06(+1.28%)
Apr 25, 2006 4.952 5.032 4.940 5.001 39,606,408 +0.07(+1.37%)
Apr 24, 2006 4.968 4.978 4.916 4.933 24,451,032 -0.05(-0.97%)
Apr 21, 2006 5.001 5.001 4.942 4.982 30,178,534 +0.02(+0.49%)
Apr 20, 2006 4.978 5.032 4.950 4.957 32,530,820 -0.03(-0.56%)
Apr 19, 2006 5.037 5.073 4.952 4.985 33,730,576 -0.02(-0.31%)
Apr 18, 2006 4.888 5.039 4.883 5.001 82,085,832 +0.13(+2.67%)
Apr 17, 2006 4.831 4.893 4.796 4.871 46,203,256 +0.03(+0.54%)
Apr 13, 2006 4.725 4.858 4.721 4.845 47,079,708 +0.11(+2.31%)
Apr 12, 2006 4.784 4.784 4.694 4.735 34,283,456 -0.05(-1.02%)
Apr 11, 2006 4.806 4.841 4.763 4.784 34,304,544 -0.02(-0.33%)
Apr 10, 2006 4.770 4.808 4.740 4.799 89,442,944 +0.03(+0.55%)
Apr 07, 2006 4.753 4.839 4.727 4.773 43,416,000 +0.02(+0.44%)
Apr 06, 2006 4.671 4.766 4.657 4.753 36,266,880 +0.06(+1.33%)
Apr 05, 2006 4.574 4.695 4.555 4.690 37,416,524 +0.10(+2.08%)
Apr 04, 2006 4.565 4.612 4.546 4.595 29,116,882 +0.02(+0.42%)
Apr 03, 2006 4.553 4.631 4.541 4.576 29,013,100 +0.04(+0.84%)
Mar 31, 2006 4.602 4.711 4.536 4.538 43,442,828 -0.06(-1.39%)
Mar 30, 2006 4.596 4.627 4.569 4.602 43,561,144 +0.01(+0.11%)
Mar 29, 2006 4.541 4.636 4.522 4.596 37,661,644 +0.06(+1.42%)
Mar 28, 2006 4.635 4.661 4.525 4.532 43,274,008 -0.10(-2.21%)
Mar 27, 2006 4.602 4.643 4.579 4.635 19,735,566 +0.03(+0.60%)
Mar 24, 2006 4.598 4.629 4.577 4.607 18,134,610 +0.01(+0.26%)
Mar 23, 2006 4.603 4.603 4.557 4.595 25,211,514 -0.02(-0.38%)
Mar 22, 2006 4.629 4.635 4.579 4.612 26,839,240 -0.02(-0.49%)
Mar 21, 2006 4.673 4.714 4.626 4.635 38,521,552 -0.03(-0.67%)
Mar 20, 2006 4.655 4.701 4.643 4.666 37,548,132 +0.00(+0.00%)
Mar 17, 2006 4.723 4.749 4.654 4.666 57,830,248 -0.05(-0.99%)
Mar 16, 2006 4.711 4.728 4.687 4.713 33,856,380 +0.02(+0.33%)
Mar 15, 2006 4.610 4.697 4.579 4.697 34,910,260 +0.07(+1.54%)
Mar 14, 2006 4.520 4.642 4.513 4.626 38,953,664 +0.10(+2.18%)
Mar 13, 2006 4.560 4.584 4.510 4.527 32,938,648 -0.03(-0.57%)
Mar 10, 2006 4.584 4.596 4.525 4.553 47,489,864 -0.02(-0.34%)
Mar 09, 2006 4.626 4.631 4.557 4.569 43,366,904 -0.07(-1.42%)
Mar 08, 2006 4.652 4.681 4.598 4.635 31,302,230 -0.01(-0.15%)
Mar 07, 2006 4.688 4.694 4.595 4.642 48,234,636 -0.05(-1.15%)
Mar 06, 2006 4.702 4.739 4.668 4.695 40,351,404 -0.02(-0.37%)
Mar 03, 2006 4.697 4.773 4.678 4.713 55,252,324 -0.04(-0.77%)
Mar 02, 2006 4.721 4.754 4.687 4.749 46,907,928 +0.00(+0.04%)
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.