Indicators

Comcast Corp (NQ: CMCSA )

41.25 +0.52 (+1.28%)

Streaming Delayed Price Updated: 2:26 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	5.113	5.131	5.013	5.021	19,776,788	-0.07(-1.46%)
May 27, 2004	5.184	5.195	5.065	5.096	32,828,584	-0.05(-1.04%)
May 26, 2004	5.162	5.184	5.094	5.150	35,444,096	+0.02(+0.41%)
May 25, 2004	5.021	5.157	4.971	5.129	25,314,136	+0.14(+2.74%)
May 24, 2004	5.046	5.073	4.957	4.992	20,003,940	+0.03(+0.63%)
May 21, 2004	4.992	5.020	4.931	4.961	20,981,730	+0.02(+0.46%)
May 20, 2004	4.902	4.957	4.872	4.938	20,609,678	+0.06(+1.24%)
May 19, 2004	4.947	4.982	4.857	4.877	27,877,758	-0.00(-0.04%)
May 18, 2004	4.848	4.899	4.806	4.879	36,465,700	+0.09(+1.81%)
May 17, 2004	4.836	4.857	4.770	4.792	31,575,216	-0.12(-2.54%)
May 14, 2004	4.857	4.943	4.815	4.917	33,773,704	+0.07(+1.50%)
May 13, 2004	4.904	4.919	4.825	4.845	44,026,272	-0.06(-1.20%)
May 12, 2004	4.924	4.973	4.832	4.904	33,144,138	-0.04(-0.74%)
May 11, 2004	4.874	5.001	4.872	4.940	29,008,518	+0.07(+1.53%)
May 10, 2004	4.926	4.961	4.839	4.865	47,712,584	-0.12(-2.50%)
May 07, 2004	4.909	5.008	4.877	4.990	38,242,556	+0.05(+0.95%)
May 06, 2004	5.047	5.060	4.919	4.943	38,019,248	-0.13(-2.60%)
May 05, 2004	5.152	5.160	5.065	5.075	30,776,534	-0.07(-1.38%)
May 04, 2004	5.179	5.209	5.103	5.146	34,292,196	-0.05(-0.87%)

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.