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 (%) Sep 30, 2003 5.273 5.320 5.206 5.306 46,898,300 -0.01(-0.13%) Sep 29, 2003 5.160 5.323 5.117 5.313 21,481,740 +0.17(+3.35%) Sep 26, 2003 5.187 5.230 5.130 5.141 35,425,940 -0.08(-1.61%) Sep 25, 2003 5.263 5.361 5.211 5.225 20,883,096 -0.04(-0.72%) Sep 24, 2003 5.420 5.444 5.251 5.263 32,763,868 -0.18(-3.26%) Sep 23, 2003 5.296 5.459 5.285 5.440 27,928,580 +0.18(+3.40%) Sep 22, 2003 5.277 5.320 5.163 5.261 43,707,004 -0.11(-2.05%) Sep 19, 2003 5.396 5.528 5.308 5.371 25,939,550 -0.05(-0.86%) Sep 18, 2003 5.444 5.492 5.380 5.418 27,130,282 +0.01(+0.13%) Sep 17, 2003 5.351 5.463 5.317 5.411 32,968,104 +0.04(+0.77%) Sep 16, 2003 5.172 5.380 5.170 5.370 26,866,664 +0.21(+4.07%) Sep 15, 2003 5.222 5.244 5.148 5.160 20,896,082 -0.08(-1.54%) Sep 12, 2003 5.234 5.258 5.135 5.241 22,886,444 -0.02(-0.29%) Sep 11, 2003 5.242 5.277 5.151 5.256 26,749,836 +0.03(+0.56%) Sep 10, 2003 5.287 5.326 5.215 5.227 26,749,448 -0.10(-1.87%) Sep 09, 2003 5.237 5.363 5.234 5.327 30,981,096 +0.06(+1.14%) Sep 08, 2003 5.201 5.292 5.198 5.266 29,447,278 +0.10(+1.86%) Sep 05, 2003 5.282 5.289 5.127 5.170 34,961,148 -0.11(-2.05%) Sep 04, 2003 5.053 5.287 5.046 5.279 32,951,322 +0.17(+3.30%) Sep 03, 2003 5.108 5.156 5.075 5.110 27,332,616 +0.02(+0.47%) Sep 02, 2003 5.094 5.130 5.020 5.086 31,792,342 -0.04(-0.74%) Aug 29, 2003 5.058 5.151 5.022 5.124 20,806,632 +0.07(+1.43%) Aug 28, 2003 4.967 5.074 4.967 5.051 28,225,182 +0.01(+0.10%) Aug 27, 2003 4.993 5.070 4.974 5.046 23,363,898 +0.03(+0.62%) Aug 26, 2003 4.976 5.036 4.889 5.015 28,954,336 +0.04(+0.80%) Aug 25, 2003 4.872 4.983 4.852 4.976 25,708,962 +0.07(+1.33%) Aug 22, 2003 5.065 5.105 4.891 4.910 30,684,866 -0.13(-2.66%) Aug 21, 2003 5.029 5.068 4.984 5.044 27,818,590 +0.03(+0.51%) Aug 20, 2003 5.025 5.063 5.000 5.019 21,681,384 -0.03(-0.55%) Aug 19, 2003 5.067 5.093 4.991 5.046 24,495,772 -0.02(-0.34%) Aug 18, 2003 5.113 5.124 5.019 5.063 21,422,328 -0.01(-0.23%) Aug 15, 2003 5.144 5.151 5.025 5.075 16,416,995 -0.05(-0.94%) Aug 14, 2003 5.153 5.270 5.065 5.124 33,544,558 +0.00(+0.07%) Aug 13, 2003 5.230 5.266 5.079 5.120 19,941,174 -0.07(-1.26%) Aug 12, 2003 5.115 5.201 5.053 5.186 19,556,268 +0.08(+1.59%) Aug 11, 2003 5.036 5.169 5.027 5.105 16,727,554 +0.06(+1.26%) Aug 08, 2003 5.065 5.134 5.015 5.041 14,428,183 +0.00(+0.03%) Aug 07, 2003 4.996 5.091 4.958 5.039 20,324,144 +0.04(+0.90%) Aug 06, 2003 5.008 5.096 4.989 4.994 25,582,338 -0.03(-0.62%) Aug 05, 2003 5.163 5.191 5.007 5.025 25,123,858 -0.18(-3.38%) Aug 04, 2003 5.172 5.301 5.121 5.201 24,512,034 -0.03(-0.63%) Aug 01, 2003 5.246 5.292 5.179 5.234 23,888,208 -0.01(-0.26%) Jul 31, 2003 5.280 5.415 5.201 5.248 52,847,964 -0.06(-1.10%) Jul 30, 2003 5.371 5.432 5.292 5.306 34,436,736 -0.02(-0.39%) Jul 29, 2003 5.349 5.389 5.253 5.327 40,720,312 +0.13(+2.45%) Jul 28, 2003 5.254 5.282 5.134 5.199 23,088,966 -0.04(-0.69%) Jul 25, 2003 5.062 5.261 4.945 5.235 42,233,608 +0.17(+3.26%) Jul 24, 2003 5.239 5.246 5.058 5.070 36,506,864 -0.15(-2.90%) Jul 23, 2003 5.213 5.270 5.022 5.222 49,661,064 -0.02(-0.43%) Jul 22, 2003 5.210 5.322 5.156 5.244 27,307,834 +0.02(+0.46%) Jul 21, 2003 5.353 5.356 5.158 5.220 39,808,776 -0.14(-2.63%) Jul 18, 2003 5.354 5.418 5.183 5.361 31,221,954 +0.06(+1.20%) Jul 17, 2003 5.397 5.449 5.275 5.297 24,952,316 -0.16(-2.96%) Jul 16, 2003 5.631 5.633 5.425 5.459 25,381,366 -0.11(-2.03%) Jul 15, 2003 5.669 5.780 5.530 5.572 24,871,384 -0.06(-0.99%) Jul 14, 2003 5.583 5.792 5.532 5.628 29,283,480 +0.12(+2.25%) Jul 11, 2003 5.482 5.523 5.446 5.504 19,884,638 +0.04(+0.79%) Jul 10, 2003 5.504 5.568 5.418 5.461 33,330,806 -0.12(-2.13%) Jul 09, 2003 5.647 5.662 5.533 5.580 25,348,064 -0.09(-1.60%) Jul 08, 2003 5.668 5.685 5.582 5.671 37,843,196 -0.00(-0.03%) Jul 07, 2003 5.544 5.728 5.483 5.673 57,094,328 +0.33(+6.22%) Jul 03, 2003 5.229 5.393 5.229 5.340 25,321,346 +0.08(+1.47%) Jul 02, 2003 5.241 5.301 5.158 5.263 34,866,560 +0.02(+0.30%) 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.