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

Comcast Corp (NY: CCZ )

54.81 UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Jan 31, 2003 22.52 22.62 22.47 22.47 339,975 +0.10(+0.44%)
Jan 30, 2003 22.38 22.38 22.38 22.38 101 -0.20(-0.88%)
Jan 29, 2003 22.38 22.57 22.13 22.57 1,313 +0.00(+0.00%)
Jan 28, 2003 22.57 22.57 22.57 22.57 101 -0.66(-2.82%)
Jan 24, 2003 22.67 23.23 22.67 23.23 102,012 +0.66(+2.91%)
Jan 23, 2003 22.57 22.57 22.57 22.57 101 +0.04(+0.18%)
Jan 22, 2003 22.53 22.53 22.53 22.53 101 -0.10(-0.44%)
Jan 21, 2003 23.12 23.12 22.62 22.63 1,414 -0.57(-2.47%)
Jan 17, 2003 23.39 23.39 23.21 23.21 202 -0.28(-1.18%)
Jan 16, 2003 23.62 23.64 23.40 23.48 1,919 -0.13(-0.55%)
Jan 15, 2003 23.76 23.81 23.61 23.61 1,515 -0.08(-0.33%)
Jan 14, 2003 23.37 23.93 23.37 23.69 874,786 +0.50(+2.18%)
Jan 13, 2003 23.17 23.19 23.17 23.19 808 -0.19(-0.80%)
Jan 10, 2003 23.42 23.87 23.27 23.38 407,849 +0.11(+0.47%)
Jan 09, 2003 23.68 23.69 23.27 23.27 407,546 +0.50(+2.17%)
Jan 08, 2003 22.77 22.77 22.77 22.77 101 +0.09(+0.39%)
Jan 07, 2003 22.78 22.78 22.57 22.68 404 -0.09(-0.39%)
Jan 06, 2003 23.02 23.17 22.77 22.77 1,212 -0.22(-0.95%)
Jan 03, 2003 23.74 23.74 22.77 22.99 114,335 -0.77(-3.25%)
Jan 02, 2003 23.87 23.87 23.76 23.76 1,313 -0.10(-0.41%)
Dec 31, 2002 23.91 23.91 23.56 23.86 8,585 +0.10(+0.42%)
Dec 30, 2002 22.87 23.76 22.87 23.76 6,060 +0.89(+3.90%)
Dec 27, 2002 22.62 22.87 22.62 22.87 1,212 +0.10(+0.43%)
Dec 26, 2002 22.77 22.77 22.77 22.77 202 +0.00(+0.00%)
Dec 24, 2002 22.77 22.77 22.77 22.77 101 +0.20(+0.88%)
Dec 23, 2002 22.57 22.57 22.57 22.57 0 +0.00(+0.00%)
Dec 20, 2002 22.43 22.57 22.43 22.57 303 +0.30(+1.33%)
Dec 19, 2002 22.28 22.28 22.28 22.28 1,213,852 +0.15(+0.67%)
Dec 18, 2002 22.47 22.47 22.03 22.13 255,739 -0.45(-1.97%)
Dec 17, 2002 22.57 22.57 22.57 22.57 101 +0.12(+0.53%)
Dec 16, 2002 22.45 22.45 22.45 22.45 203,015 +0.02(+0.09%)
Dec 13, 2002 22.57 22.77 22.18 22.43 6,868 -0.24(-1.05%)
Dec 12, 2002 20.79 22.77 20.79 22.67 722,978 +2.08(+10.10%)
Dec 11, 2002 20.59 20.59 20.59 20.59 0 +0.00(+0.00%)
Dec 10, 2002 20.59 20.59 20.59 20.59 101 +0.05(+0.24%)
Dec 09, 2002 21.48 21.48 20.54 20.54 6,161 -0.99(-4.60%)
Dec 06, 2002 21.58 21.58 21.53 21.53 303 +0.05(+0.23%)
Dec 05, 2002 21.63 22.16 21.48 21.48 253,012 +0.00(+0.00%)
Dec 04, 2002 22.23 22.23 21.43 21.48 1,414 -0.64(-2.88%)
Dec 03, 2002 22.04 22.47 22.00 22.12 626,924 +0.09(+0.42%)
Dec 02, 2002 22.08 22.33 22.03 22.03 16,766 +0.25(+1.14%)
Nov 29, 2002 21.48 21.78 21.48 21.78 8,282 +0.50(+2.33%)
Nov 27, 2002 21.29 21.29 21.29 21.29 0 +0.00(+0.00%)
Nov 26, 2002 21.78 21.88 21.29 21.29 1,616 -0.31(-1.42%)
Nov 25, 2002 21.59 21.59 21.59 21.59 0 +0.00(+0.00%)
Nov 22, 2002 21.29 21.62 21.29 21.59 819,537 +0.31(+1.44%)
Nov 21, 2002 20.45 21.29 20.45 21.29 206,853 +0.84(+4.12%)
Nov 20, 2002 20.30 20.45 20.25 20.45 505 +0.15(+0.73%)
Nov 19, 2002 20.30 20.40 20.05 20.30 459,361 +0.01(+0.05%)
Nov 18, 2002 20.29 20.29 20.29 20.29 404 -0.01(-0.05%)
Nov 15, 2002 20.25 20.30 20.05 20.30 3,535 +0.10(+0.49%)
Nov 14, 2002 20.20 20.20 20.10 20.20 1,414 -0.10(-0.49%)
Nov 13, 2002 19.80 20.30 19.80 20.30 1,818 +0.59(+3.01%)
Nov 12, 2002 19.70 19.70 19.70 19.70 0 +0.00(+0.00%)
Nov 11, 2002 19.70 19.70 19.70 19.70 0 +0.00(+0.00%)
Nov 08, 2002 19.60 19.80 19.60 19.70 1,717 +0.30(+1.53%)
Nov 07, 2002 19.41 19.41 19.41 19.41 101 -0.20(-1.01%)
Nov 06, 2002 19.55 19.69 19.44 19.60 1,717 +0.19(+0.97%)
Nov 05, 2002 19.42 19.42 19.42 19.42 0 +0.00(+0.00%)
Nov 04, 2002 19.01 19.61 19.01 19.42 4,141 +0.36(+1.87%)
Nov 01, 2002 18.88 19.06 18.88 19.06 1,515 +0.15(+0.79%)
Oct 31, 2002 19.01 19.01 18.91 18.91 303 +0.00(+0.00%)
Oct 30, 2002 18.71 19.55 18.71 18.91 8,686 +1.24(+7.00%)
Oct 29, 2002 18.56 18.71 17.67 17.67 405,324 -0.65(-3.57%)
Oct 28, 2002 18.32 18.45 18.07 18.33 9,999 +0.50(+2.83%)
Oct 25, 2002 17.82 17.82 17.82 17.82 0 +0.00(+0.00%)
Oct 24, 2002 17.82 17.82 17.82 17.82 2,020 +0.00(+0.00%)
Oct 23, 2002 17.82 17.82 17.82 17.82 0 +0.00(+0.00%)
Oct 22, 2002 17.82 17.82 17.82 17.82 0 +0.00(+0.00%)
Oct 21, 2002 17.74 17.82 17.73 17.82 5,757 +0.39(+2.22%)
Oct 18, 2002 17.44 17.44 17.44 17.44 0 +0.00(+0.00%)
Oct 17, 2002 17.48 17.48 17.44 17.44 606 -0.04(-0.23%)
Oct 16, 2002 17.47 17.47 17.47 17.47 101 -0.05(-0.28%)
Oct 15, 2002 17.52 17.52 17.52 17.52 0 +0.00(+0.00%)
Oct 14, 2002 17.52 17.52 17.52 17.52 0 +0.00(+0.00%)
Oct 11, 2002 17.52 17.52 17.52 17.52 606 +0.20(+1.14%)
Oct 10, 2002 17.33 17.33 17.33 17.33 101 +0.00(+0.00%)
Oct 09, 2002 17.33 17.33 17.33 17.33 0 +0.00(+0.00%)
Oct 08, 2002 17.33 17.33 17.33 17.33 0 +0.00(+0.00%)
Oct 07, 2002 17.33 17.33 17.33 17.33 1,010 -0.59(-3.32%)
Oct 04, 2002 17.71 17.92 17.71 17.92 1,010 +0.21(+1.17%)
Oct 03, 2002 17.71 17.71 17.71 17.71 0 +0.00(+0.00%)
Oct 02, 2002 17.52 17.72 17.52 17.71 212,106 +0.53(+3.11%)
Oct 01, 2002 16.83 17.18 16.83 17.18 1,212 +0.35(+2.06%)
Sep 30, 2002 16.83 16.83 16.83 16.83 606 +0.00(+0.00%)
Sep 27, 2002 17.64 17.64 16.83 16.83 2,222 -1.37(-7.51%)
Sep 26, 2002 18.23 18.23 18.20 18.20 3,232 -0.06(-0.33%)
Sep 25, 2002 18.38 18.38 17.69 18.26 102,214 -0.12(-0.65%)
Sep 24, 2002 18.38 18.38 18.38 18.38 202 +0.00(+0.00%)
Sep 23, 2002 18.42 18.56 18.38 18.38 505 -0.08(-0.43%)
Sep 20, 2002 18.37 18.45 18.28 18.45 50,501 +0.00(+0.00%)
Sep 19, 2002 18.23 18.45 18.22 18.45 707 -0.06(-0.32%)
Sep 18, 2002 18.51 18.51 18.51 18.51 0 +0.00(+0.00%)
Sep 17, 2002 18.05 18.51 18.05 18.51 101,608 +0.01(+0.05%)
Sep 16, 2002 18.50 18.50 18.50 18.50 101 +0.00(+0.00%)
Sep 13, 2002 18.50 18.50 18.50 18.50 101 -0.01(-0.05%)
Sep 12, 2002 18.51 18.51 18.51 18.51 101 +0.10(+0.54%)
Sep 11, 2002 18.45 18.45 18.42 18.42 202 -0.15(-0.80%)
Sep 10, 2002 18.56 18.56 18.56 18.56 303 -0.05(-0.27%)
Sep 09, 2002 18.61 18.61 18.61 18.61 101 -0.15(-0.79%)
Sep 06, 2002 18.76 18.76 18.56 18.76 606 +0.15(+0.80%)
Sep 05, 2002 18.57 18.61 18.42 18.61 1,212 -0.07(-0.37%)
Sep 04, 2002 18.68 18.68 18.51 18.68 808 -0.02(-0.11%)
Sep 03, 2002 18.81 18.81 18.45 18.70 1,111 -0.50(-2.58%)
Aug 30, 2002 19.20 19.20 19.20 19.20 101 +0.04(+0.21%)
Aug 29, 2002 18.81 19.16 18.71 19.16 2,323 +0.25(+1.31%)
Aug 28, 2002 18.91 18.91 18.91 18.91 1,010 -0.33(-1.70%)
Aug 27, 2002 18.91 19.60 18.91 19.24 2,424 +0.28(+1.46%)
Aug 26, 2002 18.72 18.96 18.71 18.96 1,818 -0.04(-0.21%)
Aug 23, 2002 19.01 19.01 19.00 19.00 30,300 +0.13(+0.68%)
Aug 22, 2002 17.57 18.87 17.57 18.87 59,187 +1.30(+7.38%)
Aug 21, 2002 17.38 17.57 17.38 17.57 1,313 +0.20(+1.14%)
Aug 20, 2002 17.38 17.38 17.38 17.38 101 +0.54(+3.24%)
Aug 16, 2002 16.58 16.83 16.58 16.83 909 +0.45(+2.72%)
Aug 15, 2002 16.29 16.63 16.29 16.39 3,939 +0.25(+1.53%)
Aug 14, 2002 16.78 16.78 15.94 16.14 31,007 -0.69(-4.12%)
Aug 13, 2002 16.98 16.98 16.83 16.83 3,535 +0.00(+0.00%)
Aug 12, 2002 18.08 18.08 16.83 16.83 5,050 +0.25(+1.49%)
Aug 07, 2002 16.08 16.58 16.08 16.58 22,018 +0.74(+4.69%)
Aug 06, 2002 17.82 18.32 14.85 15.84 2,781,215 -1.98(-11.11%)
Aug 05, 2002 18.71 18.71 18.56 17.82 1,313 -0.93(-4.96%)
Aug 02, 2002 18.75 18.75 18.75 18.75 505 +0.05(+0.26%)
Aug 01, 2002 18.46 18.70 18.46 18.70 1,313 +0.44(+2.38%)
Jul 31, 2002 18.27 18.27 18.27 18.27 202 +0.05(+0.27%)
Jul 30, 2002 17.33 18.22 17.33 18.22 101,810 +0.89(+5.14%)
Jul 29, 2002 17.08 17.33 17.07 17.33 404 +0.26(+1.51%)
Jul 26, 2002 18.12 18.12 17.07 17.07 3,232 -1.34(-7.26%)
Jul 25, 2002 18.45 18.49 16.93 18.41 116,254 +0.06(+0.32%)
Jul 24, 2002 19.26 19.26 18.32 18.35 7,272 -0.96(-4.97%)
Jul 23, 2002 20.20 20.20 19.26 19.31 9,696 -0.89(-4.41%)
Jul 22, 2002 20.20 20.20 20.20 20.20 202 -0.18(-0.88%)
Jul 19, 2002 21.04 21.04 20.38 20.38 808 -0.69(-3.29%)
Jul 17, 2002 22.31 22.43 20.79 21.07 4,141 -0.47(-2.16%)
Jul 12, 2002 21.29 21.53 21.29 21.53 404 +0.49(+2.35%)
Jul 11, 2002 21.04 21.04 21.04 21.04 101 +0.26(+1.24%)
Jul 10, 2002 20.79 20.79 20.78 20.78 303 -0.01(-0.05%)
Jul 09, 2002 19.80 20.79 19.80 20.79 1,616 +0.50(+2.44%)
Jul 08, 2002 20.00 20.30 20.00 20.30 909 +0.25(+1.23%)
Jul 05, 2002 20.05 20.05 20.05 20.05 101 +0.86(+4.49%)
Jul 04, 2002 19.09 19.19 19.09 19.19 786,913 +0.00(+0.00%)
Jul 03, 2002 19.09 19.19 19.09 19.19 786,913 +0.13(+0.68%)
Jul 02, 2002 20.24 20.24 19.06 19.06 132,212 -1.18(-5.82%)
Jul 01, 2002 19.55 20.24 19.55 20.24 5,454 +0.68(+3.49%)
Jun 28, 2002 20.30 20.40 19.55 19.55 24,240 -0.50(-2.52%)
Jun 27, 2002 20.30 20.30 20.05 20.06 6,262 -0.49(-2.36%)
Jun 26, 2002 21.29 21.29 19.41 20.54 406,233 +0.46(+2.27%)
Jun 25, 2002 20.94 21.29 20.09 20.09 101,305 -0.55(-2.69%)
Jun 21, 2002 20.64 21.04 20.64 20.64 21,210 +0.00(+0.00%)
Jun 20, 2002 20.32 20.64 20.32 20.64 20,301 +0.10(+0.48%)
Jun 19, 2002 20.79 21.29 20.54 20.54 1,430,907 -0.07(-0.34%)
Jun 18, 2002 20.16 20.77 20.16 20.61 14,241 +0.51(+2.56%)
Jun 17, 2002 20.09 20.79 20.01 20.10 68,681 +0.25(+1.25%)
Jun 14, 2002 21.29 21.29 19.85 19.85 108,073 -4.31(-17.83%)
Jun 12, 2002 24.16 24.16 24.16 24.16 303 -0.05(-0.20%)
Jun 11, 2002 25.05 25.05 24.21 24.21 3,232 -0.94(-3.74%)
Jun 10, 2002 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Jun 07, 2002 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Jun 06, 2002 26.73 26.73 24.77 25.15 103,628 -2.57(-9.29%)
Jun 05, 2002 27.72 27.72 27.72 27.72 0 -1.39(-4.76%)
May 31, 2002 28.91 29.11 28.91 29.11 202 +0.64(+2.26%)
May 28, 2002 28.46 28.46 28.46 28.46 101 +0.25(+0.88%)
May 27, 2002 28.22 28.22 28.22 28.22 0 +0.00(+0.00%)
May 24, 2002 28.22 28.22 28.22 28.22 0 +0.00(+0.00%)
May 23, 2002 28.02 28.22 28.02 28.22 606 +0.68(+2.48%)
May 22, 2002 27.72 27.72 27.41 27.53 202,207 +0.17(+0.62%)
May 21, 2002 27.35 27.37 27.35 27.37 202,005 -0.85(-3.02%)
May 20, 2002 28.71 28.71 28.22 28.22 1,919 -0.18(-0.63%)
May 17, 2002 28.40 28.40 28.40 28.40 0 +0.00(+0.00%)
May 16, 2002 29.70 29.70 28.23 28.40 103,426 -0.19(-0.66%)
May 15, 2002 28.58 28.58 28.58 28.58 0 +0.00(+0.00%)
May 14, 2002 29.70 29.70 28.58 28.58 76,257 -0.62(-2.14%)
May 13, 2002 29.21 29.21 29.21 29.21 303 -0.50(-1.67%)
May 10, 2002 30.93 30.93 29.70 29.70 909 -0.99(-3.23%)
May 09, 2002 30.20 30.69 30.20 30.69 33,734 +0.59(+1.97%)
May 08, 2002 30.10 30.10 30.10 30.10 30,300 +0.00(+0.00%)
May 07, 2002 30.69 30.69 30.10 30.10 707 -0.84(-2.72%)
May 06, 2002 30.94 30.94 30.94 30.94 101 -0.23(-0.73%)
May 03, 2002 31.41 31.43 31.05 31.17 2,727 -0.01(-0.03%)
May 02, 2002 30.79 31.41 30.79 31.18 909 +0.58(+1.91%)
May 01, 2002 30.70 30.70 30.20 30.59 3,333 -0.20(-0.64%)
Apr 30, 2002 31.25 31.25 30.79 30.79 606 -0.15(-0.48%)
Apr 29, 2002 30.94 30.94 30.94 30.94 0 +0.00(+0.00%)
Apr 26, 2002 30.94 30.94 30.94 30.94 202 +0.00(+0.00%)
Apr 25, 2002 31.13 31.13 30.94 30.94 808 -0.74(-2.34%)
Apr 24, 2002 32.18 32.18 31.68 31.68 1,111 -0.39(-1.20%)
Apr 23, 2002 32.62 32.62 31.68 32.07 1,919 -0.36(-1.10%)
Apr 22, 2002 32.42 32.42 32.42 32.42 606 -0.15(-0.46%)
Apr 19, 2002 32.67 32.67 32.57 32.57 303 +0.15(+0.46%)
Apr 18, 2002 32.92 32.92 32.42 32.42 404 -0.20(-0.61%)
Apr 17, 2002 32.38 32.72 32.38 32.62 1,414 +1.90(+6.19%)
Apr 16, 2002 29.95 31.24 29.73 30.72 64,338 +1.71(+5.90%)
Apr 15, 2002 29.21 29.21 28.71 29.01 1,313 -0.20(-0.68%)
Apr 12, 2002 27.23 29.35 27.23 29.21 59,389 +2.48(+9.26%)
Apr 11, 2002 29.42 29.42 26.73 26.73 39,391 -2.97(-10.00%)
Apr 10, 2002 29.95 29.95 29.70 29.70 808 -0.71(-2.34%)
Apr 09, 2002 30.49 30.49 30.41 30.41 505 +0.12(+0.39%)
Apr 08, 2002 30.20 30.30 30.20 30.30 202 -0.20(-0.65%)
Apr 05, 2002 30.10 30.54 30.10 30.49 2,121 +0.50(+1.65%)
Apr 04, 2002 30.00 30.00 30.00 30.00 202 +0.05(+0.17%)
Apr 03, 2002 29.80 29.95 29.80 29.95 606 +0.25(+0.83%)
Apr 02, 2002 29.70 29.70 29.70 29.70 606 +0.21(+0.70%)
Apr 01, 2002 29.47 29.49 29.47 29.49 404 +0.01(+0.03%)
Mar 29, 2002 29.54 29.54 29.20 29.48 1,111 +0.00(+0.00%)
Mar 28, 2002 29.54 29.54 29.20 29.48 1,111 -0.22(-0.73%)
Mar 27, 2002 29.70 29.70 29.70 29.70 0 +0.00(+0.00%)
Mar 26, 2002 29.70 29.70 29.70 29.70 404 +0.00(+0.00%)
Mar 25, 2002 29.70 29.70 29.70 29.70 101 -0.38(-1.25%)
Mar 22, 2002 30.08 30.08 30.08 30.08 0 +0.00(+0.00%)
Mar 21, 2002 30.08 30.08 30.08 30.08 0 +0.00(+0.00%)
Mar 20, 2002 29.94 30.08 29.94 30.08 1,515 +0.38(+1.27%)
Mar 19, 2002 29.90 29.95 29.70 29.70 1,010 -0.97(-3.16%)
Mar 18, 2002 30.43 30.67 30.43 30.67 303 -0.02(-0.06%)
Mar 15, 2002 30.69 30.69 30.69 30.69 0 +0.00(+0.00%)
Mar 14, 2002 30.89 30.94 30.69 30.69 5,353 -0.60(-1.93%)
Mar 13, 2002 31.30 31.30 31.30 31.30 505 -0.39(-1.22%)
Mar 12, 2002 31.68 31.68 31.43 31.68 1,100,931 +0.25(+0.79%)
Mar 11, 2002 31.24 31.67 31.24 31.43 606 +0.00(+0.00%)
Mar 08, 2002 31.24 31.43 31.24 31.43 303 +0.05(+0.16%)
Mar 07, 2002 31.19 31.39 31.19 31.39 202 +0.45(+1.44%)
Mar 06, 2002 28.52 30.94 28.52 30.94 94,538 +2.36(+8.24%)
Mar 05, 2002 27.72 28.58 27.33 28.58 2,626 +1.36(+4.98%)
Mar 04, 2002 27.72 27.72 27.23 27.23 1,818 -0.99(-3.51%)
Mar 01, 2002 27.48 28.22 27.48 28.22 909 +0.30(+1.06%)
Feb 28, 2002 27.52 29.95 27.52 27.92 11,312 -0.05(-0.18%)
Feb 27, 2002 27.97 27.97 27.97 27.97 0 +0.00(+0.00%)
Feb 26, 2002 27.97 27.97 27.97 27.97 303 +0.25(+0.89%)
Feb 25, 2002 26.72 27.72 26.72 27.72 1,818 +1.57(+6.02%)
Feb 22, 2002 26.68 26.68 26.14 26.15 5,050 -0.53(-2.00%)
Feb 21, 2002 26.68 26.68 26.68 26.68 5,252 +0.20(+0.75%)
Feb 20, 2002 27.23 27.72 25.75 26.48 48,380 -0.64(-2.37%)
Feb 19, 2002 26.51 27.72 26.51 27.13 404 +0.30(+1.11%)
Feb 18, 2002 30.20 30.20 26.40 26.83 586,119 +0.00(+0.00%)
Feb 15, 2002 30.20 30.20 26.40 26.83 58,611,976 -4.85(-15.31%)
Feb 14, 2002 32.42 32.42 28.71 31.68 1,717 -1.48(-4.45%)
Feb 13, 2002 33.16 33.16 33.16 33.16 303 +0.24(+0.72%)
Feb 12, 2002 32.67 32.92 32.67 32.92 303 +0.74(+2.31%)
Feb 11, 2002 32.18 32.18 32.18 32.18 0 +0.00(+0.00%)
Feb 08, 2002 31.48 32.18 31.48 32.18 5,050 +1.88(+6.21%)
Feb 07, 2002 30.15 31.42 30.15 30.30 98,498,016 +0.35(+1.16%)
Feb 06, 2002 31.24 32.88 29.70 29.95 4,646 -0.74(-2.42%)
Feb 05, 2002 32.67 32.68 29.32 30.69 69,489 -4.21(-12.06%)
Feb 04, 2002 37.18 37.18 34.90 34.90 505 -3.22(-8.44%)
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.