Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Comcast Corp (NQ: CMCSA ) 43.67 +1.43 (+3.39%) Official Closing Price Updated: 4:15 PM EDT, Oct 31, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jan 31, 2003 4.437 4.683 4.435 4.585 32,689,166 +0.08(+1.84%) Jan 30, 2003 4.736 4.666 4.490 4.502 47,387,228 -0.23(-4.94%) Jan 29, 2003 4.483 4.809 4.421 4.736 48,823,484 +0.18(+4.01%) Jan 28, 2003 4.483 4.624 4.442 4.554 31,429,508 +0.11(+2.36%) Jan 27, 2003 4.452 4.605 4.387 4.449 26,753,708 -0.04(-1.00%) Jan 24, 2003 4.697 4.698 4.454 4.493 28,917,936 -0.20(-4.29%) Jan 23, 2003 4.471 4.752 4.466 4.695 28,498,954 +0.21(+4.64%) Jan 22, 2003 4.388 4.602 4.382 4.487 26,795,142 +0.01(+0.12%) Jan 21, 2003 4.621 4.683 4.475 4.481 30,874,996 -0.16(-3.38%) Jan 17, 2003 4.734 4.762 4.624 4.638 31,800,474 -0.17(-3.51%) Jan 16, 2003 4.870 4.915 4.765 4.807 36,181,204 -0.08(-1.66%) Jan 15, 2003 4.852 4.891 4.795 4.888 53,885,740 +0.00(+0.04%) Jan 14, 2003 4.736 4.895 4.709 4.886 38,005,056 +0.14(+3.05%) Jan 13, 2003 4.755 4.826 4.640 4.741 38,952,224 +0.01(+0.22%) Jan 10, 2003 4.511 4.798 4.485 4.731 33,662,276 +0.14(+2.96%) Jan 09, 2003 4.388 4.648 4.383 4.595 31,182,456 +0.22(+5.12%) Jan 08, 2003 4.428 4.485 4.330 4.371 36,410,060 -0.09(-1.93%) Jan 07, 2003 4.390 4.516 4.366 4.457 36,707,064 -0.01(-0.31%) Jan 06, 2003 4.254 4.526 4.228 4.471 43,067,312 +0.25(+6.00%) Jan 03, 2003 4.240 4.261 4.149 4.218 29,760,936 -0.05(-1.21%) Jan 02, 2003 4.034 4.326 4.034 4.270 37,475,716 +0.21(+5.22%) Dec 31, 2002 4.022 4.111 4.011 4.058 28,533,804 -0.03(-0.63%) Dec 30, 2002 4.017 4.092 3.977 4.084 21,504,808 +0.07(+1.71%) Dec 27, 2002 4.123 4.151 3.980 4.015 18,958,772 -0.13(-3.24%) Dec 26, 2002 4.079 4.268 4.079 4.149 16,344,583 +0.02(+0.54%) Dec 24, 2002 4.132 4.158 4.092 4.127 7,761,634 -0.04(-0.99%) Dec 23, 2002 4.192 4.178 3.762 4.168 34,422,796 +0.17(+4.17%) Dec 20, 2002 4.192 4.304 3.762 4.001 86,938,904 -0.10(-2.35%) Dec 19, 2002 4.022 4.228 4.020 4.097 39,572,952 +0.03(+0.72%) Dec 18, 2002 4.163 4.185 3.924 4.068 38,595,196 -0.10(-2.44%) Dec 17, 2002 4.139 4.292 4.132 4.170 52,295,000 -0.03(-0.74%) Dec 16, 2002 3.887 4.233 3.881 4.201 39,624,840 +0.27(+6.83%) Dec 13, 2002 4.008 4.082 3.920 3.932 40,916,640 -0.13(-3.22%) Dec 12, 2002 4.003 4.091 3.953 4.063 43,650,480 +0.03(+0.85%) Dec 11, 2002 3.882 4.094 3.877 4.029 42,383,852 +0.02(+0.60%) Dec 10, 2002 4.037 4.084 3.905 4.005 56,855,792 -0.01(-0.21%) Dec 09, 2002 4.137 4.165 4.006 4.013 34,052,604 -0.23(-5.44%) Dec 06, 2002 4.003 4.258 3.970 4.244 34,387,556 +0.15(+3.75%) Dec 05, 2002 4.072 4.166 4.027 4.091 41,526,912 +0.08(+2.02%) Dec 04, 2002 4.008 4.056 3.963 4.010 34,415,824 -0.04(-0.94%) Dec 03, 2002 4.147 4.147 3.970 4.048 46,952,392 -0.12(-2.85%) Dec 02, 2002 4.068 4.182 4.054 4.166 46,477,260 +0.13(+3.24%) Nov 29, 2002 4.197 4.221 4.020 4.036 30,395,604 -0.17(-4.01%) Nov 27, 2002 4.202 4.259 4.104 4.204 70,647,368 +0.06(+1.37%) Nov 26, 2002 4.392 4.476 4.108 4.147 81,927,376 -0.30(-6.74%) Nov 25, 2002 4.471 4.487 4.332 4.447 68,480,432 -0.03(-0.65%) Nov 22, 2002 4.199 4.557 4.192 4.476 69,154,984 +0.26(+6.25%) Nov 21, 2002 4.125 4.256 4.066 4.213 84,465,280 +0.09(+2.21%) Nov 20, 2002 4.201 4.218 4.039 4.122 116,173,208 -0.18(-4.24%) Nov 19, 2002 4.407 4.433 4.249 4.304 195,609,136 -0.21(-4.69%) Nov 18, 2002 4.492 4.673 4.192 4.516 149,055,600 +0.11(+2.38%) Nov 15, 2002 4.233 4.452 4.208 4.411 15,636,340 +0.15(+3.47%) Nov 14, 2002 4.104 4.295 4.063 4.263 8,165,902 +0.20(+4.92%) Nov 13, 2002 4.166 4.199 3.979 4.063 3,677,134 -0.14(-3.36%) Nov 12, 2002 4.089 4.261 4.082 4.204 4,891,487 +0.12(+2.95%) Nov 11, 2002 4.227 4.227 3.986 4.084 2,035,279 -0.14(-3.42%) Nov 08, 2002 4.263 4.344 4.161 4.228 3,414,592 -0.02(-0.57%) Nov 07, 2002 4.499 4.499 4.232 4.252 5,764,690 -0.26(-5.76%) Nov 06, 2002 4.624 4.674 4.399 4.512 7,335,294 -0.10(-2.13%) Nov 05, 2002 4.337 4.614 4.335 4.611 7,313,997 +0.19(+4.41%) Nov 04, 2002 4.232 4.447 4.227 4.416 5,192,364 +0.25(+5.99%) 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.