Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Comcast Corp (NQ: CMCSA )

41.64 +0.62 (+1.51%)
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 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:
Year:
Range:
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%)
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.