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 (%)
Jul 31, 2002
3.601
3.629
3.450
3.576
356,720
-0.03(-0.87%)
Jul 30, 2002
3.490
3.659
3.363
3.607
134,180,448
+0.12(+3.36%)
Jul 29, 2002
3.197
3.551
3.186
3.490
1,357,927
+0.32(+10.01%)
Jul 26, 2002
3.179
3.214
3.101
3.172
880,899
+0.05(+1.70%)
Jul 25, 2002
3.229
3.286
2.923
3.119
1,707,384
-0.10(-3.18%)
Jul 24, 2002
3.162
3.229
2.835
3.222
1,612,261
+0.06(+1.88%)
Jul 23, 2002
3.616
3.710
3.162
3.162
1,023,830
-0.46(-12.81%)
Jul 22, 2002
3.710
3.784
3.541
3.627
1,314,678
-0.09(-2.53%)
Jul 19, 2002
3.955
3.955
3.697
3.721
476,826
-0.26(-6.56%)
Jul 17, 2002
3.864
4.027
3.855
3.983
838,778
-0.03(-0.70%)
Jul 12, 2002
3.865
4.044
3.844
4.011
783,962
+0.16(+4.21%)
Jul 11, 2002
3.728
3.869
3.606
3.849
700,930
+0.14(+3.74%)
Jul 10, 2002
3.885
3.927
3.688
3.710
2,000,413
-0.13(-3.28%)
Jul 09, 2002
3.925
3.925
3.836
3.836
792,829
-0.09(-2.28%)
Jul 08, 2002
3.991
3.991
3.925
3.925
731,160
-0.07(-1.66%)
Jul 05, 2002
3.779
3.991
3.779
3.991
180,573
+0.24(+6.49%)
Jul 04, 2002
3.783
3.829
3.669
3.748
484,484
+0.00(+0.00%)
Jul 03, 2002
3.783
3.829
3.669
3.748
484,484
-0.05(-1.31%)
Jul 02, 2002
3.943
3.945
3.779
3.798
610,643
-0.14(-3.57%)
Jul 01, 2002
4.069
4.185
3.915
3.938
960,101
-0.06(-1.61%)
Jun 28, 2002
3.832
4.153
3.821
4.003
985,494
+0.14(+3.64%)
Jun 27, 2002
3.989
4.001
3.558
3.862
1,516,331
-0.07(-1.81%)
Jun 26, 2002
4.027
4.107
3.808
3.933
1,661,838
-0.22(-5.22%)
Jun 25, 2002
4.272
4.380
4.143
4.150
874,248
+0.03(+0.72%)
Jun 21, 2002
4.190
4.267
4.094
4.120
645,307
-0.09(-2.24%)
Jun 20, 2002
4.482
4.514
4.047
4.214
2,265,227
-0.29(-6.46%)
Jun 19, 2002
4.615
4.615
4.492
4.505
977,836
-0.13(-2.89%)
Jun 18, 2002
4.587
4.681
4.572
4.639
1,252,727
+0.05(+1.15%)
Jun 17, 2002
4.441
4.615
4.433
4.587
552,199
+0.14(+3.12%)
Jun 14, 2002
4.333
4.449
4.188
4.448
977,836
+0.28(+6.71%)
Jun 12, 2002
4.125
4.199
4.016
4.168
1,541,321
+0.06(+1.57%)
Jun 11, 2002
4.209
4.309
4.064
4.104
1,219,675
-0.09(-2.13%)
Jun 10, 2002
4.405
4.416
4.166
4.193
1,790,013
-0.22(-4.88%)
Jun 07, 2002
4.434
4.532
4.381
4.408
1,059,658
-0.06(-1.44%)
Jun 06, 2002
4.487
4.540
4.403
4.472
1,315,202
-0.01(-0.22%)
Jun 05, 2002
4.636
4.663
4.476
4.482
1,577,194
-0.42(-8.63%)
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%)
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
.