TR4DER - Comcast Corporati [CMCSA] Historical Prices

Comcast Corporati - [Ticker: CMCSA]
Last Trade	39.42	Last Trade Time	2018-11-29 - 00:00:00
Variation	+0.36 (+1.01%)	Open	38.70
High	39.66	Low	38.64
Volume	16,050,896	Average Volume (3m)	0
Yield		Bid / Ask	36.08 x 8,600 - 36.09 x 1,900
Former Close	39.06	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
CMCSA quotes from 2000-01-01 to 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-04-22	15,024,200	29.45	29.67	29.06	29.10	00:00:00
2004-04-23	14,035,500	28.97	29.12	28.69	28.92	00:00:00
2004-04-26	14,221,800	29.34	29.88	29.20	29.85	00:00:00
2004-04-27	16,044,000	29.94	30.67	29.75	29.97	00:00:00
2004-04-28	45,077,600	31.65	31.67	29.87	30.20	00:00:00
2004-04-29	22,926,200	30.40	31.07	30.31	30.57	00:00:00
2004-04-30	11,970,300	30.75	30.91	30.05	30.16	00:00:00
2004-05-03	12,919,400	30.14	30.35	29.86	29.93	00:00:00
2004-05-04	13,383,300	29.86	30.03	29.42	29.67	00:00:00
2004-05-05	12,011,200	29.71	29.75	29.20	29.26	00:00:00
2004-05-06	14,837,800	29.10	29.17	28.36	28.50	00:00:00
2004-05-07	14,925,000	28.30	28.87	28.12	28.77	00:00:00
2004-05-10	18,620,800	28.41	28.60	27.90	28.05	00:00:00
2004-05-11	11,321,200	28.10	28.83	28.09	28.48	00:00:00
2004-05-12	12,935,200	28.39	28.67	27.86	28.27	00:00:00
2004-05-13	17,182,200	28.16	28.36	27.82	27.93	00:00:00
2004-05-14	13,181,000	27.91	28.50	27.76	28.35	00:00:00
2004-05-17	12,323,000	27.88	28.00	27.50	27.63	00:00:00
2004-05-18	14,231,600	27.96	28.25	27.71	28.13	00:00:00
2004-05-19	10,880,000	28.52	28.72	28.00	28.12	00:00:00
2004-05-20	8,043,400	28.26	28.58	28.09	28.47	00:00:00
2004-05-21	8,188,600	28.88	28.94	28.43	28.60	00:00:00
2004-05-24	7,807,000	29.12	29.25	28.58	28.78	00:00:00
2004-05-25	9,878,800	28.95	29.73	28.66	29.57	00:00:00
2004-05-26	13,830,000	29.75	29.89	29.37	29.69	00:00:00
2004-05-27	12,812,100	29.94	29.95	29.20	29.38	00:00:00
2004-05-28	7,718,400	29.48	29.58	28.90	28.95	00:00:00
2004-06-01	10,717,500	28.95	29.15	28.66	28.93	00:00:00
2004-06-02	9,835,800	29.10	29.17	28.45	28.78	00:00:00
2004-06-03	10,571,200	28.59	28.84	28.30	28.40	00:00:00
2004-06-04	15,334,200	28.37	29.04	28.36	28.80	00:00:00
2004-06-07	11,680,000	29.02	29.42	28.84	29.37	00:00:00
2004-06-08	10,832,800	29.17	29.73	29.13	29.73	00:00:00
2004-06-09	7,725,300	29.43	29.76	29.35	29.49	00:00:00
2004-06-10	4,829,100	29.63	29.64	29.36	29.61	00:00:00
2004-06-14	9,421,600	29.35	29.47	28.72	28.82	00:00:00
2004-06-15	10,923,600	29.01	29.74	28.94	29.46	00:00:00
2004-06-16	6,604,600	29.44	29.72	29.26	29.60	00:00:00
2004-06-17	7,235,100	29.46	29.61	29.09	29.41	00:00:00
2004-06-18	11,815,600	29.06	30.00	28.74	29.68	00:00:00
2004-06-21	9,508,600	29.52	29.59	28.09	28.70	00:00:00
2004-06-22	14,282,600	28.69	28.76	27.82	28.28	00:00:00
2004-06-23	9,421,500	28.26	28.38	27.89	28.22	00:00:00
2004-06-24	12,198,300	28.06	28.38	27.88	27.91	00:00:00
2004-06-25	16,692,400	28.18	28.37	26.73	28.02	00:00:00
2004-06-28	11,727,400	28.02	28.57	27.65	27.67	00:00:00
2004-06-29	8,580,000	27.74	28.13	27.57	27.85	00:00:00
2004-06-30	11,635,400	27.86	28.28	27.83	28.10	00:00:00
2004-07-01	11,577,400	28.17	28.22	27.68	27.83	00:00:00
2004-07-02	8,027,800	27.84	28.16	27.67	27.96	00:00:00
2004-07-06	16,859,200	27.89	27.93	27.23	27.26	00:00:00
2004-07-07	10,049,000	27.40	27.52	27.21	27.29	00:00:00
2004-07-08	11,798,800	27.51	27.95	27.29	27.62	00:00:00
2004-07-09	8,520,200	27.86	28.02	27.47	27.59	00:00:00
2004-07-12	7,742,100	27.53	27.88	27.36	27.87	00:00:00
2004-07-13	7,496,600	27.85	27.98	27.63	27.80	00:00:00
2004-07-14	7,919,000	27.57	28.12	27.49	28.00	00:00:00
2004-07-15	8,953,000	27.89	28.37	27.83	28.20	00:00:00
2004-07-16	13,012,600	28.65	28.67	27.72	27.90	00:00:00
2004-07-19	9,314,800	28.02	28.15	27.75	28.01	00:00:00
2004-07-20	8,947,000	27.90	28.40	27.85	28.35	00:00:00
2004-07-21	8,507,600	28.30	28.50	27.88	27.89	00:00:00
2004-07-22	9,046,600	27.87	28.26	27.76	28.22	00:00:00
2004-07-23	6,663,300	27.95	28.10	27.83	27.99	00:00:00
2004-07-26	8,656,400	28.05	28.14	27.60	28.11	00:00:00
2004-07-27	13,587,400	28.48	28.75	28.20	28.74	00:00:00
2004-07-28	24,827,600	28.11	28.40	27.06	27.56	00:00:00
2004-07-29	13,178,100	28.01	28.06	27.46	27.54	00:00:00
2004-07-30	14,696,700	27.30	27.58	26.89	27.40	00:00:00
2004-08-02	20,509,800	28.38	28.90	28.15	28.75	00:00:00
2004-08-03	9,947,200	28.55	28.92	28.52	28.57	00:00:00
2004-08-04	10,593,900	28.47	28.57	27.91	28.04	00:00:00
2004-08-05	14,024,700	27.98	28.24	27.51	27.57	00:00:00
2004-08-06	10,298,000	27.40	28.03	27.06	27.11	00:00:00
2004-08-09	8,542,000	27.06	27.50	26.88	27.02	00:00:00
2004-08-10	15,491,600	27.03	27.38	26.83	27.19	00:00:00
2004-08-11	9,741,000	26.99	27.43	26.90	27.09	00:00:00
2004-08-12	10,336,800	26.74	27.02	26.44	26.51	00:00:00
2004-08-13	12,918,000	26.53	26.87	26.34	26.48	00:00:00
2004-08-16	10,080,600	26.45	27.10	26.25	26.86	00:00:00
2004-08-17	24,907,500	26.70	27.73	26.67	27.42	00:00:00
2004-08-18	8,799,900	27.40	27.99	27.10	27.86	00:00:00
2004-08-19	8,881,200	27.69	28.08	27.53	27.69	00:00:00
2004-08-20	6,600,300	27.58	28.00	27.49	27.84	00:00:00
2004-08-23	5,418,900	27.76	27.98	27.64	27.82	00:00:00
2004-08-24	5,943,600	27.99	27.99	27.65	27.85	00:00:00
2004-08-25	8,207,000	27.86	28.31	27.80	28.29	00:00:00
2004-08-26	6,549,300	28.08	28.44	28.02	28.33	00:00:00
2004-08-27	8,050,200	28.39	28.50	28.05	28.17	00:00:00
2004-08-30	4,990,000	28.13	28.21	27.86	27.92	00:00:00
2004-08-31	7,991,200	28.00	28.19	27.86	28.17	00:00:00
2004-09-01	9,725,600	28.12	28.21	27.62	27.90	00:00:00
2004-09-02	7,331,100	27.79	28.00	27.55	27.88	00:00:00
2004-09-03	4,586,600	27.97	28.06	27.66	27.67	00:00:00
2004-09-07	7,929,300	27.89	28.17	27.75	28.03	00:00:00
2004-09-08	7,746,800	27.90	28.40	27.85	28.24	00:00:00
2004-09-09	7,562,200	28.27	28.35	27.85	27.96	00:00:00
2004-09-10	7,636,400	27.91	28.01	27.67	28.00	00:00:00
2004-09-13	8,479,000	28.04	28.18	27.48	28.12	00:00:00
2004-09-14	6,586,000	28.13	28.21	27.94	28.07	00:00:00
2004-09-15	7,890,200	27.99	28.18	27.65	28.04	00:00:00
2004-09-16	6,593,100	28.02	28.48	27.97	28.44	00:00:00
2004-09-17	10,935,300	28.55	28.73	28.33	28.36	00:00:00
2004-09-20	10,413,300	28.36	28.51	28.08	28.42	00:00:00
2004-09-21	7,393,800	28.33	28.45	27.80	28.26	00:00:00
2004-09-22	10,777,500	28.00	28.09	27.85	27.93	00:00:00
2004-09-23	7,197,200	27.91	28.21	27.89	27.93	00:00:00
2004-09-24	6,601,600	28.03	28.27	27.91	28.14	00:00:00
2004-09-27	7,162,000	28.05	28.10	27.81	27.87	00:00:00
2004-09-28	8,357,100	27.83	28.04	27.68	27.68	00:00:00
2004-09-29	8,823,600	27.61	28.19	27.47	28.19	00:00:00
2004-09-30	10,887,800	27.94	28.43	27.93	28.24	00:00:00
2004-10-01	14,755,600	28.36	29.17	28.22	29.11	00:00:00
2004-10-04	13,945,500	28.98	29.43	28.98	29.16	00:00:00
2004-10-05	9,835,600	29.00	29.51	28.98	29.41	00:00:00
2004-10-06	9,726,200	29.09	29.86	29.09	29.77	00:00:00
2004-10-07	9,638,800	29.73	29.97	29.43	29.47	00:00:00
2004-10-08	9,524,200	29.42	29.91	28.96	29.14	00:00:00
2004-10-11	4,557,900	29.26	29.33	28.95	29.25	00:00:00
2004-10-12	7,539,300	29.08	29.46	28.94	29.26	00:00:00
2004-10-13	7,985,700	29.43	29.55	29.20	29.37	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>