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 (%) May 31, 2006 5.497 5.544 5.478 5.532 47,258,204 +0.03(+0.56%) May 30, 2006 5.566 5.583 5.473 5.501 36,505,764 -0.06(-1.02%) May 26, 2006 5.525 5.578 5.495 5.557 44,788,560 +0.07(+1.32%) May 25, 2006 5.418 5.492 5.370 5.485 30,213,382 +0.13(+2.35%) May 24, 2006 5.342 5.385 5.285 5.359 49,704,124 +0.00(+0.06%) May 23, 2006 5.394 5.471 5.344 5.356 40,979,340 -0.04(-0.70%) May 22, 2006 5.456 5.490 5.322 5.394 59,225,792 -0.04(-0.73%) May 19, 2006 5.401 5.456 5.368 5.433 54,783,848 +0.01(+0.22%) May 18, 2006 5.475 5.501 5.420 5.421 45,286,708 -0.05(-0.88%) May 17, 2006 5.521 5.544 5.456 5.470 52,870,488 -0.08(-1.40%) May 16, 2006 5.485 5.559 5.485 5.547 41,776,264 +0.00(+0.03%) May 15, 2006 5.528 5.564 5.473 5.545 44,100,012 +0.02(+0.44%) May 12, 2006 5.482 5.556 5.423 5.521 48,363,504 +0.03(+0.47%) May 11, 2006 5.513 5.533 5.477 5.495 48,772,080 -0.06(-1.08%) May 10, 2006 5.432 5.563 5.401 5.556 65,898,268 +0.12(+2.22%) May 09, 2006 5.347 5.473 5.328 5.435 41,301,936 +0.09(+1.64%) May 08, 2006 5.277 5.387 5.273 5.347 32,289,736 +0.05(+0.91%) May 05, 2006 5.266 5.306 5.225 5.299 30,733,998 +0.07(+1.25%) May 04, 2006 5.179 5.258 5.167 5.234 30,929,948 +0.07(+1.43%) May 03, 2006 5.179 5.230 5.118 5.160 47,034,788 -0.03(-0.63%) May 02, 2006 5.203 5.292 5.155 5.192 58,582,932 +0.00(+0.07%) May 01, 2006 5.328 5.373 5.165 5.189 61,011,008 -0.14(-2.62%) Apr 28, 2006 5.299 5.347 5.249 5.328 98,965,872 +0.09(+1.64%) Apr 27, 2006 5.141 5.339 5.137 5.242 226,590,384 +0.22(+4.28%) Apr 26, 2006 4.991 5.027 4.922 5.027 38,960,420 +0.06(+1.28%) Apr 25, 2006 4.915 4.994 4.903 4.963 39,903,048 +0.07(+1.37%) Apr 24, 2006 4.931 4.941 4.879 4.896 24,634,164 -0.05(-0.98%) Apr 21, 2006 4.963 4.963 4.905 4.945 30,404,562 +0.02(+0.49%) Apr 20, 2006 4.941 4.994 4.914 4.920 32,774,466 -0.03(-0.56%) Apr 19, 2006 5.000 5.036 4.916 4.948 33,983,208 -0.02(-0.31%) Apr 18, 2006 4.852 5.001 4.846 4.963 82,700,624 +0.13(+2.67%) Apr 17, 2006 4.795 4.857 4.760 4.834 46,549,304 +0.03(+0.54%) Apr 13, 2006 4.690 4.822 4.686 4.809 47,432,320 +0.11(+2.31%) Apr 12, 2006 4.748 4.748 4.659 4.700 34,540,232 -0.05(-1.02%) Apr 11, 2006 4.771 4.805 4.728 4.748 34,561,472 -0.02(-0.33%) Apr 10, 2006 4.734 4.772 4.705 4.764 90,112,840 +0.03(+0.54%) Apr 07, 2006 4.717 4.803 4.691 4.738 43,741,172 +0.02(+0.44%) Apr 06, 2006 4.636 4.731 4.623 4.717 36,538,508 +0.06(+1.33%) Apr 05, 2006 4.540 4.660 4.521 4.655 37,696,760 +0.09(+2.08%) Apr 04, 2006 4.531 4.578 4.512 4.561 29,334,960 +0.02(+0.42%) Apr 03, 2006 4.519 4.597 4.507 4.542 29,230,400 +0.04(+0.84%) Mar 31, 2006 4.567 4.676 4.502 4.504 43,768,200 -0.06(-1.39%) Mar 30, 2006 4.562 4.593 4.535 4.567 43,887,404 +0.01(+0.11%) Mar 29, 2006 4.507 4.602 4.488 4.562 37,943,716 +0.06(+1.42%) Mar 28, 2006 4.600 4.626 4.492 4.499 43,598,116 -0.10(-2.21%) Mar 27, 2006 4.567 4.609 4.545 4.600 19,883,380 +0.03(+0.60%) Mar 24, 2006 4.564 4.595 4.543 4.573 18,270,432 +0.01(+0.26%) Mar 23, 2006 4.569 4.569 4.523 4.561 25,400,340 -0.02(-0.38%) Mar 22, 2006 4.595 4.600 4.545 4.578 27,040,258 -0.02(-0.49%) Mar 21, 2006 4.638 4.679 4.592 4.600 38,810,068 -0.03(-0.67%) Mar 20, 2006 4.621 4.666 4.609 4.631 37,829,356 +0.00(+0.00%) Mar 17, 2006 4.688 4.714 4.619 4.631 58,263,376 -0.05(-0.99%) Mar 16, 2006 4.676 4.693 4.652 4.678 34,109,952 +0.02(+0.33%) Mar 15, 2006 4.576 4.662 4.545 4.662 35,171,728 +0.07(+1.54%) Mar 14, 2006 4.487 4.607 4.480 4.592 39,245,412 +0.10(+2.18%) Mar 13, 2006 4.526 4.550 4.476 4.493 33,185,348 -0.03(-0.57%) Mar 10, 2006 4.550 4.562 4.492 4.519 47,845,548 -0.02(-0.34%) Mar 09, 2006 4.592 4.597 4.523 4.535 43,691,708 -0.07(-1.42%) Mar 08, 2006 4.617 4.647 4.564 4.600 31,536,674 -0.01(-0.15%) Mar 07, 2006 4.654 4.659 4.561 4.607 48,595,900 -0.05(-1.15%) Mar 06, 2006 4.667 4.703 4.633 4.660 40,653,624 -0.02(-0.37%) Mar 03, 2006 4.662 4.738 4.643 4.678 55,666,144 -0.04(-0.77%) Mar 02, 2006 4.686 4.719 4.652 4.714 47,259,256 +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.