Skip to main content

Comcast Corp (NQ: CMCSA )

39.82 +0.54 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 7.033 7.068 6.957 7.054 45,102,240 +0.07(+0.94%)
Oct 30, 2006 6.947 6.995 6.886 6.988 39,525,920 +0.05(+0.67%)
Oct 27, 2006 6.924 6.950 6.862 6.942 51,779,848 +0.00(+0.05%)
Oct 26, 2006 6.994 7.027 6.827 6.938 98,360,184 +0.22(+3.20%)
Oct 25, 2006 6.744 6.785 6.695 6.723 32,935,358 -0.04(-0.64%)
Oct 24, 2006 6.673 6.785 6.621 6.766 41,271,168 +0.10(+1.43%)
Oct 23, 2006 6.607 6.763 6.576 6.671 49,879,536 +0.08(+1.26%)
Oct 20, 2006 6.614 6.622 6.518 6.588 35,212,136 -0.00(-0.05%)
Oct 19, 2006 6.588 6.645 6.537 6.591 30,753,696 -0.03(-0.52%)
Oct 18, 2006 6.647 6.678 6.595 6.626 30,854,326 +0.01(+0.10%)
Oct 17, 2006 6.591 6.648 6.563 6.619 24,672,334 -0.01(-0.13%)
Oct 16, 2006 6.655 6.685 6.598 6.628 25,690,504 -0.06(-0.86%)
Oct 13, 2006 6.629 6.702 6.612 6.685 38,130,220 +0.03(+0.42%)
Oct 12, 2006 6.565 6.714 6.518 6.657 62,675,588 +0.12(+1.83%)
Oct 11, 2006 6.536 6.602 6.494 6.537 46,021,652 +0.01(+0.13%)
Oct 10, 2006 6.520 6.548 6.437 6.529 42,730,564 -0.00(-0.05%)
Oct 09, 2006 6.426 6.537 6.414 6.532 26,620,894 +0.09(+1.43%)
Oct 06, 2006 6.366 6.470 6.289 6.440 28,972,328 +0.07(+1.14%)
Oct 05, 2006 6.454 6.461 6.341 6.367 44,147,640 -0.11(-1.77%)
Oct 04, 2006 6.392 6.492 6.369 6.482 54,457,824 +0.06(+0.92%)
Oct 03, 2006 6.329 6.458 6.307 6.423 38,092,504 +0.13(+2.04%)
Oct 02, 2006 6.428 6.459 6.293 6.295 34,532,736 -0.11(-1.65%)
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%)
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.