Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Comcast Corp
(NQ:
CMCSA
)
38.96
-0.11 (-0.28%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2002
4.912
4.957
4.866
4.906
1,474,816
-0.18(-3.45%)
May 28, 2002
5.192
5.192
5.003
5.081
803,309
-0.14(-2.66%)
May 27, 2002
5.291
5.293
5.187
5.220
560,260
+0.00(+0.00%)
May 24, 2002
5.291
5.293
5.187
5.220
560,260
-0.08(-1.47%)
May 23, 2002
5.210
5.299
5.155
5.298
1,242,650
+0.10(+1.84%)
May 22, 2002
5.202
5.299
5.169
5.202
1,289,406
-0.09(-1.75%)
May 21, 2002
5.371
5.465
5.227
5.294
1,006,454
-0.05(-0.87%)
May 20, 2002
5.210
5.356
5.160
5.341
911,330
+0.13(+2.48%)
May 17, 2002
5.126
5.212
5.106
5.212
492,948
+0.10(+1.97%)
May 16, 2002
5.285
5.301
5.086
5.111
1,859,340
-0.19(-3.59%)
May 15, 2002
5.182
5.367
5.132
5.301
2,147,532
+0.11(+2.20%)
May 14, 2002
5.162
5.213
5.152
5.187
457,076
+0.05(+1.06%)
May 13, 2002
5.020
5.137
5.012
5.132
530,030
+0.14(+2.71%)
May 10, 2002
5.094
5.106
4.945
4.997
325,273
-0.10(-1.92%)
May 09, 2002
5.160
5.187
5.081
5.094
536,076
-0.09(-1.75%)
May 08, 2002
5.000
5.197
4.993
5.185
1,401,458
+0.21(+4.15%)
May 07, 2002
5.094
5.111
4.979
4.979
818,625
-0.02(-0.50%)
May 06, 2002
5.094
5.198
5.003
5.003
364,774
-0.09(-1.75%)
May 03, 2002
5.005
5.144
4.893
5.093
1,072,153
+0.08(+1.62%)
May 02, 2002
5.136
5.180
5.003
5.012
2,480,061
-0.14(-2.73%)
May 01, 2002
4.668
5.180
4.606
5.152
3,029,035
+0.49(+10.50%)
Apr 30, 2002
4.547
4.714
4.489
4.663
1,291,018
+0.13(+2.88%)
Apr 29, 2002
4.697
4.745
4.515
4.532
560,663
-0.17(-3.52%)
Apr 26, 2002
4.744
4.755
4.558
4.697
879,085
-0.03(-0.70%)
Apr 25, 2002
4.896
4.914
4.671
4.730
706,976
-0.17(-3.48%)
Apr 24, 2002
4.899
5.012
4.868
4.901
1,361,151
+0.01(+0.13%)
Apr 23, 2002
4.970
5.078
4.881
4.894
3,164,869
-0.07(-1.37%)
Apr 22, 2002
5.048
5.078
4.831
4.962
1,532,051
-0.15(-3.01%)
Apr 19, 2002
5.170
5.180
5.081
5.116
733,578
-0.05(-0.93%)
Apr 18, 2002
5.092
5.213
5.081
5.164
1,088,276
+0.06(+1.20%)
Apr 17, 2002
5.194
5.220
5.053
5.103
1,829,916
-0.08(-1.50%)
Apr 16, 2002
4.931
5.192
4.931
5.180
2,623,149
+0.25(+5.10%)
Apr 15, 2002
4.969
5.018
4.886
4.929
768,242
-0.02(-0.47%)
Apr 12, 2002
4.838
5.035
4.820
4.952
2,330,120
+0.16(+3.42%)
Apr 11, 2002
5.108
5.111
4.763
4.788
1,984,693
-0.33(-6.43%)
Apr 10, 2002
5.323
5.323
5.101
5.117
765,421
-0.18(-3.46%)
Apr 09, 2002
5.301
5.412
5.268
5.301
460,300
-0.01(-0.12%)
Apr 08, 2002
5.286
5.309
5.197
5.308
544,138
+0.01(+0.28%)
Apr 05, 2002
5.253
5.337
5.053
5.293
994,765
+0.04(+0.79%)
Apr 04, 2002
5.294
5.339
4.987
5.251
679,568
-0.04(-0.78%)
Apr 03, 2002
5.377
5.405
5.202
5.293
737,206
-0.07(-1.39%)
Apr 02, 2002
5.570
5.581
5.367
5.367
652,159
-0.20(-3.62%)
Apr 01, 2002
5.528
5.582
5.466
5.569
821,447
+0.04(+0.66%)
Mar 29, 2002
5.475
5.595
5.475
5.533
977,030
+0.00(+0.00%)
Mar 28, 2002
5.475
5.595
5.475
5.533
977,030
+0.04(+0.75%)
Mar 27, 2002
5.409
5.557
5.409
5.491
1,510,688
+0.07(+1.22%)
Mar 26, 2002
5.504
5.541
5.375
5.425
1,053,209
-0.08(-1.50%)
Mar 25, 2002
5.605
5.670
5.495
5.508
1,320,442
-0.08(-1.48%)
Mar 22, 2002
5.655
5.655
5.554
5.590
744,058
-0.05(-0.88%)
Mar 21, 2002
5.538
5.652
5.417
5.640
470,780
+0.12(+2.13%)
Mar 20, 2002
5.624
5.673
5.453
5.523
1,032,250
-0.18(-3.10%)
Mar 19, 2002
5.769
5.801
5.676
5.700
933,902
-0.07(-1.23%)
Mar 18, 2002
5.701
5.822
5.672
5.771
457,076
+0.09(+1.63%)
Mar 15, 2002
5.647
5.855
5.640
5.678
760,584
+0.03(+0.56%)
Mar 14, 2002
5.686
5.723
5.587
5.647
501,816
-0.06(-1.04%)
Mar 13, 2002
5.748
5.764
5.642
5.706
294,640
-0.06(-1.03%)
Mar 12, 2002
5.721
5.769
5.589
5.766
698,109
+0.01(+0.23%)
Mar 11, 2002
5.911
5.918
5.716
5.753
1,168,083
-0.17(-2.79%)
Mar 08, 2002
5.862
5.963
5.852
5.918
1,095,128
+0.10(+1.79%)
Mar 07, 2002
6.011
6.045
5.754
5.814
1,045,551
-0.19(-3.22%)
Mar 06, 2002
5.933
6.007
5.837
6.007
427,652
+0.04(+0.61%)
Mar 05, 2002
5.774
6.037
5.748
5.971
1,264,415
+0.16(+2.82%)
Mar 04, 2002
5.903
5.925
5.749
5.807
449,820
-0.05(-0.82%)
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
.