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

Comcast Corp (NQ: CMCSA )

40.11 -0.16 (-0.40%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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 29, 2006 6.329 6.444 6.322 6.400 36,540,400 +0.05(+0.85%)
Sep 28, 2006 6.326 6.366 6.288 6.347 31,819,306 +0.01(+0.19%)
Sep 27, 2006 6.260 6.359 6.246 6.334 39,308,972 +0.04(+0.69%)
Sep 26, 2006 6.288 6.321 6.263 6.291 54,337,792 -0.06(-0.87%)
Sep 25, 2006 6.140 6.380 6.118 6.347 70,155,904 +0.25(+4.19%)
Sep 22, 2006 6.125 6.140 6.033 6.092 33,285,766 -0.01(-0.23%)
Sep 21, 2006 6.071 6.147 6.067 6.106 41,678,684 +0.03(+0.43%)
Sep 20, 2006 6.003 6.104 5.989 6.080 48,200,620 +0.09(+1.56%)
Sep 19, 2006 5.960 5.993 5.920 5.986 19,176,136 +0.06(+0.97%)
Sep 18, 2006 5.953 5.970 5.906 5.929 20,302,100 -0.05(-0.81%)
Sep 15, 2006 5.986 6.017 5.923 5.977 61,920,236 +0.02(+0.26%)
Sep 14, 2006 5.988 6.022 5.908 5.962 28,988,514 -0.05(-0.84%)
Sep 13, 2006 6.033 6.064 5.993 6.012 33,781,180 -0.06(-1.00%)
Sep 12, 2006 6.024 6.080 5.967 6.073 33,350,292 +0.05(+0.84%)
Sep 11, 2006 6.031 6.052 5.946 6.022 33,483,288 -0.03(-0.52%)
Sep 08, 2006 6.057 6.076 6.024 6.053 17,293,808 -0.01(-0.17%)
Sep 07, 2006 5.998 6.144 5.998 6.064 33,611,508 +0.05(+0.78%)
Sep 06, 2006 6.062 6.067 5.982 6.017 27,719,102 -0.06(-1.00%)
Sep 05, 2006 6.093 6.156 6.059 6.078 28,335,128 -0.04(-0.62%)
Sep 01, 2006 6.128 6.149 6.017 6.116 19,699,996 +0.04(+0.63%)
Aug 31, 2006 6.071 6.104 6.038 6.078 20,904,882 +0.03(+0.43%)
Aug 30, 2006 6.092 6.132 6.048 6.052 26,884,732 -0.06(-0.94%)
Aug 29, 2006 6.168 6.175 6.034 6.109 39,121,884 -0.04(-0.70%)
Aug 28, 2006 6.133 6.189 6.125 6.152 29,822,724 +0.00(+0.06%)
Aug 25, 2006 6.041 6.185 6.041 6.149 26,170,950 +0.08(+1.40%)
Aug 24, 2006 6.078 6.137 6.047 6.064 28,407,116 +0.02(+0.29%)
Aug 23, 2006 6.080 6.118 6.003 6.047 27,053,608 -0.03(-0.46%)
Aug 22, 2006 6.014 6.074 6.014 6.074 31,545,078 +0.05(+0.78%)
Aug 21, 2006 5.955 6.041 5.955 6.027 25,377,850 +0.03(+0.55%)
Aug 18, 2006 5.991 6.007 5.941 5.995 35,344,224 +0.00(+0.06%)
Aug 17, 2006 5.911 6.012 5.885 5.991 42,740,264 +0.07(+1.17%)
Aug 16, 2006 6.027 6.036 5.908 5.922 48,503,248 -0.10(-1.59%)
Aug 15, 2006 6.027 6.027 5.962 6.017 24,740,722 +0.05(+0.90%)
Aug 14, 2006 6.001 6.050 5.958 5.963 25,174,354 +0.00(+0.06%)
Aug 11, 2006 5.866 5.970 5.856 5.960 25,981,616 +0.09(+1.48%)
Aug 10, 2006 5.974 6.029 5.864 5.873 44,204,936 -0.09(-1.46%)
Aug 09, 2006 5.968 6.062 5.958 5.960 40,642,004 +0.02(+0.32%)
Aug 08, 2006 6.036 6.069 5.885 5.941 44,958,244 -0.07(-1.13%)
Aug 07, 2006 6.036 6.053 5.923 6.008 29,359,778 -0.03(-0.57%)
Aug 04, 2006 6.118 6.125 5.991 6.043 36,396,628 +0.00(+0.00%)
Aug 03, 2006 6.038 6.088 6.019 6.043 42,918,748 +0.00(+0.00%)
Aug 02, 2006 5.962 6.059 5.941 6.043 60,238,344 +0.11(+1.90%)
Aug 01, 2006 5.906 5.937 5.880 5.930 35,700,824 -0.03(-0.55%)
Jul 31, 2006 5.937 6.021 5.930 5.963 43,252,128 -0.01(-0.23%)
Jul 28, 2006 5.941 5.984 5.903 5.977 48,617,220 +0.08(+1.29%)
Jul 27, 2006 5.823 5.955 5.804 5.901 129,478,512 +0.26(+4.61%)
Jul 26, 2006 5.627 5.694 5.597 5.641 35,159,060 -0.01(-0.21%)
Jul 25, 2006 5.667 5.707 5.599 5.653 35,476,968 -0.03(-0.49%)
Jul 24, 2006 5.585 5.682 5.585 5.681 23,980,460 +0.10(+1.71%)
Jul 21, 2006 5.623 5.686 5.580 5.585 33,732,864 -0.05(-0.89%)
Jul 20, 2006 5.620 5.693 5.568 5.635 39,739,432 -0.02(-0.43%)
Jul 19, 2006 5.559 5.677 5.544 5.660 58,538,216 +0.11(+2.06%)
Jul 18, 2006 5.497 5.561 5.485 5.545 32,910,920 +0.02(+0.41%)
Jul 17, 2006 5.377 5.549 5.377 5.523 35,003,196 +0.14(+2.54%)
Jul 14, 2006 5.446 5.486 5.377 5.386 27,717,790 -0.08(-1.43%)
Jul 13, 2006 5.563 5.637 5.453 5.464 32,194,028 -0.10(-1.75%)
Jul 12, 2006 5.604 5.658 5.533 5.561 28,310,064 -0.06(-1.05%)
Jul 11, 2006 5.512 5.630 5.512 5.620 31,511,798 +0.09(+1.69%)
Jul 10, 2006 5.578 5.622 5.504 5.526 25,515,470 -0.05(-0.93%)
Jul 07, 2006 5.575 5.651 5.564 5.578 27,098,482 -0.02(-0.37%)
Jul 06, 2006 5.616 5.668 5.563 5.599 24,486,778 -0.01(-0.12%)
Jul 05, 2006 5.632 5.649 5.559 5.606 29,376,732 -0.07(-1.31%)
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.