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 ) 40.11 -0.16 (-0.40%) Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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, 2005 5.082 5.117 5.020 5.096 28,994,182 +0.02(+0.31%) Sep 29, 2005 5.027 5.110 5.016 5.080 40,692,212 +0.05(+0.90%) Sep 28, 2005 5.061 5.075 5.013 5.035 27,743,754 +0.00(+0.07%) Sep 27, 2005 5.042 5.089 5.032 5.032 33,163,102 -0.01(-0.21%) Sep 26, 2005 5.032 5.099 5.014 5.042 38,827,016 +0.01(+0.28%) Sep 23, 2005 5.028 5.047 4.985 5.028 36,572,356 +0.03(+0.56%) Sep 22, 2005 5.001 5.061 4.968 5.001 41,875,520 -0.04(-0.76%) Sep 21, 2005 5.065 5.091 5.032 5.039 43,072,712 -0.05(-0.89%) Sep 20, 2005 5.172 5.184 5.084 5.084 38,731,924 -0.08(-1.58%) Sep 19, 2005 5.211 5.245 5.141 5.165 32,455,988 -0.08(-1.55%) Sep 16, 2005 5.178 5.247 5.160 5.247 67,855,776 +0.09(+1.68%) Sep 15, 2005 5.162 5.197 5.151 5.160 26,143,730 -0.01(-0.17%) Sep 14, 2005 5.169 5.197 5.153 5.169 31,831,578 -0.01(-0.27%) Sep 13, 2005 5.171 5.205 5.160 5.183 38,782,344 -0.02(-0.37%) Sep 12, 2005 5.233 5.261 5.193 5.202 32,564,962 -0.05(-0.93%) Sep 09, 2005 5.242 5.275 5.209 5.250 31,049,596 +0.02(+0.30%) Sep 08, 2005 5.332 5.335 5.231 5.235 32,953,272 -0.06(-1.05%) Sep 07, 2005 5.299 5.323 5.273 5.290 31,499,444 -0.03(-0.62%) Sep 06, 2005 5.271 5.332 5.268 5.323 23,714,090 +0.06(+1.12%) Sep 02, 2005 5.273 5.304 5.252 5.264 18,507,208 -0.00(-0.03%) Sep 01, 2005 5.323 5.334 5.257 5.266 34,994,984 -0.07(-1.24%) Aug 31, 2005 5.323 5.354 5.283 5.332 28,185,380 -0.01(-0.13%) Aug 30, 2005 5.339 5.375 5.328 5.339 24,288,206 -0.02(-0.39%) Aug 29, 2005 5.354 5.389 5.339 5.360 17,137,710 -0.01(-0.13%) Aug 26, 2005 5.361 5.412 5.332 5.367 18,805,918 -0.02(-0.42%) Aug 25, 2005 5.401 5.408 5.349 5.389 20,229,438 +0.01(+0.10%) Aug 24, 2005 5.429 5.478 5.380 5.384 24,710,962 -0.04(-0.80%) Aug 23, 2005 5.393 5.493 5.377 5.427 23,231,268 -0.04(-0.67%) Aug 22, 2005 5.461 5.505 5.417 5.464 22,113,360 +0.02(+0.41%) Aug 19, 2005 5.455 5.462 5.407 5.441 30,432,582 -0.01(-0.25%) Aug 18, 2005 5.472 5.505 5.445 5.455 22,068,244 -0.02(-0.44%) Aug 17, 2005 5.486 5.518 5.462 5.479 32,201,336 +0.01(+0.22%) Aug 16, 2005 5.552 5.580 5.464 5.467 32,367,026 -0.10(-1.81%) Aug 15, 2005 5.536 5.604 5.530 5.568 18,346,884 +0.02(+0.34%) Aug 12, 2005 5.521 5.552 5.516 5.549 25,898,456 +0.01(+0.09%) Aug 11, 2005 5.524 5.576 5.519 5.544 27,790,740 +0.01(+0.09%) Aug 10, 2005 5.524 5.564 5.512 5.538 40,355,088 +0.02(+0.41%) Aug 09, 2005 5.507 5.524 5.483 5.516 28,130,818 +0.05(+0.86%) Aug 08, 2005 5.462 5.502 5.438 5.469 30,911,260 +0.03(+0.57%) Aug 05, 2005 5.436 5.476 5.422 5.438 33,912,456 +0.00(+0.06%) Aug 04, 2005 5.339 5.472 5.339 5.434 33,147,224 +0.06(+1.10%) Aug 03, 2005 5.377 5.389 5.353 5.375 30,076,600 -0.00(-0.03%) Aug 02, 2005 5.403 5.415 5.346 5.377 46,952,488 +0.07(+1.27%) Aug 01, 2005 5.308 5.341 5.302 5.309 39,503,460 -0.02(-0.39%) Jul 29, 2005 5.407 5.424 5.325 5.330 33,383,996 -0.10(-1.76%) Jul 28, 2005 5.391 5.439 5.365 5.426 24,979,724 +0.04(+0.81%) Jul 27, 2005 5.353 5.398 5.308 5.382 27,485,046 +0.03(+0.58%) Jul 26, 2005 5.294 5.368 5.290 5.351 31,948,110 +0.06(+1.11%) Jul 25, 2005 5.254 5.328 5.254 5.292 26,647,626 +0.01(+0.23%) Jul 22, 2005 5.207 5.287 5.205 5.280 36,049,032 +0.06(+1.20%) Jul 21, 2005 5.230 5.235 5.184 5.217 41,314,644 -0.01(-0.27%) Jul 20, 2005 5.204 5.283 5.157 5.231 55,144,752 +0.00(+0.00%) Jul 19, 2005 5.273 5.283 5.221 5.231 26,685,282 -0.03(-0.63%) Jul 18, 2005 5.283 5.308 5.252 5.264 18,478,976 -0.01(-0.26%) Jul 15, 2005 5.327 5.351 5.254 5.278 30,007,482 -0.03(-0.59%) Jul 14, 2005 5.365 5.400 5.294 5.309 33,196,536 -0.02(-0.46%) Jul 13, 2005 5.316 5.358 5.311 5.334 24,331,654 -0.02(-0.36%) Jul 12, 2005 5.339 5.377 5.325 5.353 27,361,048 +0.01(+0.10%) Jul 11, 2005 5.278 5.370 5.252 5.348 22,696,182 +0.03(+0.52%) Jul 08, 2005 5.217 5.346 5.200 5.320 33,723,680 +0.10(+1.93%) Jul 07, 2005 5.193 5.261 5.157 5.219 31,819,770 +0.00(+0.03%) Jul 06, 2005 5.261 5.283 5.211 5.217 35,526,076 -0.07(-1.25%) Jul 05, 2005 5.285 5.337 5.271 5.283 29,804,126 +0.00(+0.03%) 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.
