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
)
40.03
+1.16 (+2.98%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 30, 2003
5.043
5.056
4.917
4.964
35,069,100
-0.06(-1.28%)
May 29, 2003
4.952
5.101
4.945
5.028
33,030,800
+0.10(+1.98%)
May 28, 2003
4.959
5.035
4.879
4.931
38,763,196
-0.06(-1.13%)
May 27, 2003
4.919
5.053
4.838
4.987
40,314,592
+0.02(+0.40%)
May 23, 2003
5.086
5.093
4.959
4.967
28,365,722
-0.15(-2.94%)
May 22, 2003
5.071
5.177
5.053
5.117
34,132,376
+0.02(+0.45%)
May 21, 2003
4.979
5.101
4.970
5.094
22,675,246
+0.09(+1.75%)
May 20, 2003
5.022
5.086
4.931
5.007
29,046,096
+0.00(+0.03%)
May 19, 2003
5.160
5.242
5.005
5.005
40,911,128
-0.17(-3.20%)
May 16, 2003
5.073
5.293
5.069
5.171
41,522,580
+0.07(+1.33%)
May 15, 2003
4.960
5.104
4.945
5.103
27,322,992
+0.16(+3.25%)
May 14, 2003
5.020
5.048
4.869
4.942
40,362,556
-0.07(-1.42%)
May 13, 2003
5.137
5.146
4.940
5.013
28,008,202
-0.09(-1.78%)
May 12, 2003
5.099
5.175
4.997
5.104
32,077,954
-0.04(-0.80%)
May 09, 2003
5.065
5.165
5.023
5.146
32,779,288
+0.15(+2.94%)
May 08, 2003
4.942
5.086
4.931
4.998
38,523,372
-0.03(-0.66%)
May 07, 2003
4.891
5.134
4.886
5.031
31,221,440
+0.07(+1.40%)
May 06, 2003
4.874
5.005
4.874
4.962
34,284,736
+0.08(+1.63%)
May 05, 2003
5.055
5.364
4.790
4.883
69,380,840
-0.16(-3.18%)
May 02, 2003
5.203
5.220
5.015
5.043
70,910,072
-0.22(-4.27%)
May 01, 2003
5.232
5.301
5.175
5.268
34,005,816
-0.01(-0.16%)
Apr 30, 2003
5.227
5.311
5.185
5.276
45,251,336
+0.07(+1.43%)
Apr 29, 2003
5.260
5.293
5.167
5.202
39,140,060
-0.04(-0.76%)
Apr 28, 2003
5.203
5.251
5.187
5.242
32,882,068
-0.01(-0.13%)
Apr 25, 2003
5.294
5.321
5.213
5.248
30,994,110
-0.04(-0.78%)
Apr 24, 2003
5.222
5.341
5.198
5.289
32,290,368
-0.02(-0.44%)
Apr 23, 2003
5.258
5.321
5.195
5.313
35,557,616
+0.06(+1.17%)
Apr 22, 2003
5.036
5.293
5.005
5.251
48,602,020
+0.21(+4.10%)
Apr 21, 2003
5.018
5.071
4.944
5.045
21,762,302
+0.00(+0.10%)
Apr 17, 2003
4.906
5.045
4.906
5.040
32,202,500
+0.12(+2.39%)
Apr 16, 2003
4.988
5.036
4.896
4.922
33,424,594
-0.05(-1.06%)
Apr 15, 2003
4.879
4.988
4.876
4.975
32,984,448
+0.08(+1.66%)
Apr 14, 2003
4.752
4.916
4.739
4.894
34,657,168
+0.16(+3.28%)
Apr 11, 2003
4.997
5.045
4.734
4.739
37,606,800
-0.18(-3.67%)
Apr 10, 2003
4.815
4.926
4.790
4.919
26,076,714
+0.11(+2.27%)
Apr 09, 2003
4.945
4.977
4.806
4.810
27,510,418
-0.09(-1.92%)
Apr 08, 2003
4.886
4.950
4.845
4.904
25,980,382
+0.01(+0.30%)
Apr 07, 2003
5.083
5.124
4.879
4.889
37,253,312
-0.05(-1.07%)
Apr 04, 2003
4.841
4.960
4.732
4.942
39,769,648
+0.11(+2.19%)
Apr 03, 2003
4.934
4.959
4.785
4.836
25,157,724
-0.06(-1.32%)
Apr 02, 2003
4.899
4.934
4.821
4.901
47,969,608
+0.06(+1.30%)
Apr 01, 2003
4.777
4.866
4.730
4.838
31,805,482
+0.11(+2.31%)
Mar 31, 2003
4.759
4.848
4.661
4.729
38,644,656
-0.11(-2.32%)
Mar 28, 2003
4.851
4.912
4.811
4.841
26,791,228
-0.05(-1.01%)
Mar 27, 2003
4.772
4.937
4.739
4.891
29,778,336
+0.08(+1.65%)
Mar 26, 2003
4.868
4.929
4.763
4.811
34,092,488
-0.04(-0.75%)
Mar 25, 2003
4.757
4.992
4.747
4.848
38,956,996
+0.11(+2.41%)
Mar 24, 2003
4.962
4.984
4.722
4.734
39,032,152
-0.36(-7.08%)
Mar 21, 2003
5.046
5.109
4.907
5.094
47,335,952
+0.16(+3.15%)
Mar 20, 2003
4.869
4.974
4.780
4.939
33,689,804
-0.01(-0.17%)
Mar 19, 2003
4.853
4.965
4.845
4.947
53,139,508
+0.11(+2.36%)
Mar 18, 2003
4.884
4.899
4.714
4.833
51,622,512
-0.03(-0.54%)
Mar 17, 2003
4.721
4.959
4.641
4.859
75,927,832
+0.14(+3.05%)
Mar 14, 2003
4.669
4.734
4.616
4.716
39,013,868
+0.04(+0.92%)
Mar 13, 2003
4.501
4.689
4.431
4.673
44,644,724
+0.25(+5.65%)
Mar 12, 2003
4.398
4.487
4.337
4.423
56,771,144
-0.02(-0.56%)
Mar 11, 2003
4.557
4.611
4.433
4.448
44,254,556
-0.07(-1.57%)
Mar 10, 2003
4.631
4.664
4.507
4.519
31,526,560
-0.14(-2.91%)
Mar 07, 2003
4.466
4.701
4.461
4.654
28,584,478
+0.11(+2.33%)
Mar 06, 2003
4.659
4.702
4.548
4.548
30,291,164
-0.18(-3.85%)
Mar 05, 2003
4.656
4.755
4.623
4.730
46,604,428
+0.09(+2.00%)
Mar 04, 2003
4.684
4.754
4.630
4.638
27,914,288
-0.07(-1.41%)
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
.