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 ) 40.27 +0.45 (+1.13%) Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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, 2004 4.846 4.931 4.845 4.898 27,897,744 +0.01(+0.18%) Sep 29, 2004 4.789 4.890 4.765 4.890 22,608,688 +0.09(+1.84%) Sep 28, 2004 4.827 4.864 4.801 4.801 21,413,356 -0.03(-0.68%) Sep 27, 2004 4.865 4.874 4.824 4.834 18,702,142 -0.05(-0.96%) Sep 24, 2004 4.853 4.904 4.841 4.881 16,915,294 +0.04(+0.75%) Sep 23, 2004 4.841 4.893 4.838 4.845 18,441,168 +0.00(+0.00%) Sep 22, 2004 4.857 4.872 4.831 4.845 27,615,246 -0.06(-1.17%) Sep 21, 2004 4.909 4.935 4.822 4.902 18,945,052 -0.03(-0.56%) Sep 20, 2004 4.919 4.945 4.871 4.930 26,682,042 +0.01(+0.21%) Sep 17, 2004 4.961 4.983 4.914 4.919 28,239,816 -0.01(-0.28%) Sep 16, 2004 4.860 4.940 4.851 4.933 16,893,386 +0.07(+1.43%) Sep 15, 2004 4.855 4.888 4.796 4.864 20,216,870 -0.01(-0.11%) Sep 14, 2004 4.881 4.893 4.846 4.869 16,994,470 -0.01(-0.18%) Sep 13, 2004 4.858 4.888 4.766 4.877 21,316,500 +0.02(+0.43%) Sep 10, 2004 4.843 4.858 4.799 4.857 19,252,150 +0.01(+0.14%) Sep 09, 2004 4.907 4.917 4.831 4.850 19,376,678 -0.05(-0.99%) Sep 08, 2004 4.839 4.926 4.831 4.898 19,756,418 +0.04(+0.75%) Sep 07, 2004 4.838 4.886 4.813 4.862 20,317,186 +0.06(+1.30%) Sep 03, 2004 4.843 4.867 4.798 4.799 11,751,921 -0.04(-0.75%) Sep 02, 2004 4.820 4.857 4.779 4.836 18,941,978 -0.00(-0.07%) Sep 01, 2004 4.877 4.893 4.791 4.839 24,920,944 -0.05(-0.96%) Aug 31, 2004 4.857 4.890 4.832 4.886 20,475,924 +0.04(+0.90%) Aug 30, 2004 4.877 4.893 4.832 4.843 12,785,825 -0.04(-0.89%) Aug 27, 2004 4.924 4.943 4.865 4.886 20,626,974 -0.03(-0.56%) Aug 26, 2004 4.871 4.933 4.860 4.914 16,781,156 +0.01(+0.14%) Aug 25, 2004 4.836 4.910 4.822 4.907 21,028,620 +0.08(+1.58%) Aug 24, 2004 4.825 4.855 4.796 4.831 15,229,146 +0.01(+0.11%) Aug 23, 2004 4.815 4.853 4.794 4.825 13,884,685 -0.00(-0.07%) Aug 20, 2004 4.784 4.857 4.768 4.829 16,911,834 +0.03(+0.54%) Aug 19, 2004 4.805 4.871 4.775 4.803 22,757,048 -0.03(-0.61%) Aug 18, 2004 4.753 4.857 4.701 4.832 32,852,798 +0.08(+1.60%) Aug 17, 2004 4.633 4.810 4.626 4.756 63,821,124 +0.10(+2.08%) Aug 16, 2004 4.588 4.701 4.553 4.659 25,829,550 +0.07(+1.44%) Aug 13, 2004 4.629 4.661 4.569 4.593 33,099,936 -0.01(-0.11%) Aug 12, 2004 4.654 4.687 4.586 4.598 26,486,022 -0.10(-2.14%) Aug 11, 2004 4.675 4.758 4.666 4.699 24,959,380 -0.02(-0.37%) Aug 10, 2004 4.695 4.749 4.654 4.716 39,694,248 +0.03(+0.63%) Aug 09, 2004 4.694 4.770 4.662 4.687 21,887,260 -0.02(-0.33%) Aug 06, 2004 4.735 4.862 4.694 4.702 26,404,540 -0.08(-1.67%) Aug 05, 2004 4.853 4.898 4.772 4.782 35,935,680 -0.08(-1.68%) Aug 04, 2004 4.933 4.956 4.841 4.864 27,144,800 -0.09(-1.86%) Aug 03, 2004 4.952 5.016 4.947 4.956 25,459,804 -0.03(-0.63%) Aug 02, 2004 4.926 5.013 4.883 4.987 52,557,328 +0.23(+4.93%) Jul 30, 2004 4.742 4.784 4.664 4.753 37,665,644 -0.02(-0.51%) Jul 29, 2004 4.855 4.867 4.763 4.777 33,774,088 -0.00(-0.07%) Jul 28, 2004 4.874 4.926 4.694 4.780 63,617,032 -0.20(-4.11%) Jul 27, 2004 4.923 4.987 4.891 4.985 34,819,140 +0.11(+2.24%) Jul 26, 2004 4.865 4.881 4.787 4.876 22,182,826 +0.02(+0.43%) Jul 23, 2004 4.848 4.874 4.827 4.855 17,073,262 -0.04(-0.81%) Jul 22, 2004 4.817 4.902 4.815 4.895 23,180,218 +0.06(+1.18%) Jul 21, 2004 4.902 4.943 4.836 4.838 21,798,860 -0.08(-1.62%) Jul 20, 2004 4.839 4.926 4.831 4.917 22,925,008 +0.06(+1.21%) Jul 19, 2004 4.860 4.883 4.813 4.858 23,867,438 +0.02(+0.39%) Jul 16, 2004 4.952 4.973 4.808 4.839 33,342,462 -0.05(-1.06%) Jul 15, 2004 4.860 4.921 4.827 4.891 22,940,382 +0.03(+0.71%) Jul 14, 2004 4.782 4.877 4.768 4.857 20,290,666 +0.03(+0.72%) Jul 13, 2004 4.829 4.853 4.792 4.822 19,208,334 -0.01(-0.25%) Jul 12, 2004 4.775 4.836 4.746 4.834 19,837,516 +0.05(+1.01%) Jul 09, 2004 4.832 4.860 4.765 4.786 21,831,146 -0.01(-0.11%) Jul 08, 2004 4.772 4.848 4.734 4.791 30,236,520 +0.06(+1.21%) Jul 07, 2004 4.753 4.773 4.720 4.734 25,748,452 +0.01(+0.11%) Jul 06, 2004 4.838 4.845 4.723 4.728 43,198,764 -0.12(-2.50%) Jul 02, 2004 4.829 4.884 4.799 4.850 20,569,704 +0.02(+0.47%) 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.
