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 (%)
Jul 31, 2006
5.662
5.741
5.655
5.686
45,358,084
-0.01(-0.23%)
Jul 28, 2006
5.665
5.706
5.629
5.700
50,984,404
+0.07(+1.29%)
Jul 27, 2006
5.552
5.678
5.534
5.627
135,782,848
+0.25(+4.61%)
Jul 26, 2006
5.366
5.430
5.337
5.379
36,870,964
-0.01(-0.22%)
Jul 25, 2006
5.404
5.442
5.339
5.390
37,204,352
-0.03(-0.49%)
Jul 24, 2006
5.326
5.418
5.326
5.417
25,148,076
+0.09(+1.71%)
Jul 21, 2006
5.362
5.422
5.321
5.326
35,375,324
-0.05(-0.89%)
Jul 20, 2006
5.359
5.428
5.309
5.374
41,674,360
-0.02(-0.43%)
Jul 19, 2006
5.301
5.414
5.286
5.397
61,388,460
+0.11(+2.06%)
Jul 18, 2006
5.242
5.303
5.230
5.288
34,513,364
+0.02(+0.41%)
Jul 17, 2006
5.127
5.291
5.127
5.266
36,707,512
+0.13(+2.54%)
Jul 14, 2006
5.194
5.232
5.127
5.136
29,067,378
-0.07(-1.43%)
Jul 13, 2006
5.304
5.375
5.200
5.210
33,761,564
-0.09(-1.75%)
Jul 12, 2006
5.344
5.395
5.276
5.303
29,688,490
-0.06(-1.05%)
Jul 11, 2006
5.256
5.369
5.256
5.359
33,046,116
+0.09(+1.69%)
Jul 10, 2006
5.319
5.361
5.248
5.270
26,757,826
-0.05(-0.93%)
Jul 07, 2006
5.316
5.389
5.306
5.319
28,417,914
-0.02(-0.37%)
Jul 06, 2006
5.356
5.405
5.304
5.339
25,679,046
-0.01(-0.12%)
Jul 05, 2006
5.371
5.387
5.301
5.346
30,807,092
-0.07(-1.31%)
Jul 03, 2006
5.440
5.473
5.407
5.417
11,649,245
+0.00(+0.03%)
Jun 30, 2006
5.438
5.463
5.405
5.415
74,970,264
+0.02(+0.35%)
Jun 29, 2006
5.265
5.433
5.215
5.396
62,131,308
+0.14(+2.66%)
Jun 28, 2006
5.112
5.260
5.091
5.256
50,880,856
+0.14(+2.68%)
Jun 27, 2006
5.213
5.240
5.116
5.119
30,246,756
-0.10(-1.99%)
Jun 26, 2006
5.220
5.255
5.187
5.223
24,166,990
+0.00(+0.06%)
Jun 23, 2006
5.261
5.286
5.207
5.220
26,866,908
-0.06(-1.13%)
Jun 22, 2006
5.371
5.400
5.248
5.280
38,301,736
-0.08(-1.48%)
Jun 21, 2006
5.356
5.397
5.331
5.359
34,147,256
+0.02(+0.43%)
Jun 20, 2006
5.324
5.374
5.323
5.336
35,278,484
-0.01(-0.19%)
Jun 19, 2006
5.448
5.476
5.332
5.346
44,319,208
-0.08(-1.43%)
Jun 16, 2006
5.357
5.455
5.306
5.423
80,949,864
+0.04(+0.68%)
Jun 15, 2006
5.354
5.399
5.306
5.387
70,101,896
+0.04(+0.84%)
Jun 14, 2006
5.344
5.380
5.296
5.342
51,177,276
-0.02(-0.31%)
Jun 13, 2006
5.375
5.423
5.336
5.359
57,175,344
-0.01(-0.22%)
Jun 12, 2006
5.427
5.428
5.371
5.371
46,918,600
-0.03(-0.64%)
Jun 09, 2006
5.438
5.447
5.390
5.405
35,449,880
-0.03(-0.61%)
Jun 08, 2006
5.392
5.509
5.374
5.438
84,021,240
-0.04(-0.81%)
Jun 07, 2006
5.503
5.518
5.448
5.483
52,256,900
-0.00(-0.06%)
Jun 06, 2006
5.418
5.496
5.382
5.486
57,164,652
+0.09(+1.72%)
Jun 05, 2006
5.511
5.546
5.385
5.394
62,319,712
-0.15(-2.71%)
Jun 02, 2006
5.460
5.549
5.404
5.544
83,879,040
+0.03(+0.57%)
Jun 01, 2006
5.336
5.516
5.306
5.513
59,829,800
+0.20(+3.73%)
May 31, 2006
5.281
5.326
5.263
5.314
49,190,796
+0.03(+0.56%)
May 30, 2006
5.347
5.364
5.258
5.285
37,998,640
-0.05(-1.02%)
May 26, 2006
5.308
5.359
5.280
5.339
46,620,160
+0.07(+1.32%)
May 25, 2006
5.205
5.276
5.159
5.270
31,448,938
+0.12(+2.35%)
May 24, 2006
5.132
5.174
5.078
5.149
51,736,740
+0.00(+0.06%)
May 23, 2006
5.182
5.256
5.134
5.146
42,655,160
-0.04(-0.70%)
May 22, 2006
5.242
5.275
5.112
5.182
61,647,788
-0.04(-0.73%)
May 19, 2006
5.189
5.242
5.157
5.220
57,024,192
+0.01(+0.22%)
May 18, 2006
5.260
5.285
5.207
5.208
47,138,680
-0.05(-0.88%)
May 17, 2006
5.304
5.326
5.242
5.255
55,032,592
-0.07(-1.40%)
May 16, 2006
5.270
5.341
5.270
5.329
43,484,676
+0.00(+0.03%)
May 15, 2006
5.311
5.346
5.258
5.327
45,903,452
+0.02(+0.44%)
May 12, 2006
5.266
5.337
5.210
5.304
50,341,296
+0.02(+0.47%)
May 11, 2006
5.296
5.316
5.261
5.280
50,766,580
-0.06(-1.08%)
May 10, 2006
5.218
5.344
5.189
5.337
68,593,128
+0.12(+2.22%)
May 09, 2006
5.137
5.258
5.119
5.222
42,990,952
+0.08(+1.64%)
May 08, 2006
5.069
5.175
5.066
5.137
33,610,204
+0.05(+0.91%)
May 05, 2006
5.060
5.098
5.020
5.091
31,990,842
+0.06(+1.25%)
May 04, 2006
4.975
5.051
4.964
5.028
32,194,806
+0.07(+1.43%)
May 03, 2006
4.975
5.025
4.917
4.957
48,958,244
-0.03(-0.63%)
May 02, 2006
4.998
5.084
4.952
4.988
60,978,640
+0.00(+0.07%)
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
.