|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-10-13 | 7,985,700 | 29.43 | 29.55 | 29.20 | 29.37 | 00:00:00 | 2004-10-14 | 10,400,100 | 29.33 | 29.43 | 28.70 | 28.75 | 00:00:00 | 2004-10-15 | 9,646,200 | 28.92 | 28.99 | 28.65 | 28.70 | 00:00:00 | 2004-10-18 | 9,277,500 | 28.64 | 28.82 | 28.34 | 28.77 | 00:00:00 | 2004-10-19 | 11,750,600 | 28.68 | 28.81 | 28.25 | 28.44 | 00:00:00 | 2004-10-20 | 8,739,800 | 28.58 | 28.58 | 28.06 | 28.36 | 00:00:00 | 2004-10-21 | 10,241,400 | 28.12 | 28.26 | 27.74 | 28.06 | 00:00:00 | 2004-10-22 | 8,791,000 | 28.11 | 28.30 | 27.83 | 27.84 | 00:00:00 | 2004-10-25 | 7,844,700 | 27.69 | 28.23 | 27.66 | 28.04 | 00:00:00 | 2004-10-26 | 14,806,500 | 28.15 | 28.92 | 28.04 | 28.92 | 00:00:00 | 2004-10-27 | 27,920,600 | 29.20 | 29.60 | 28.58 | 29.47 | 00:00:00 | 2004-10-28 | 11,271,400 | 29.49 | 29.80 | 29.22 | 29.54 | 00:00:00 | 2004-10-29 | 9,060,200 | 29.64 | 29.68 | 29.31 | 29.50 | 00:00:00 | 2004-11-01 | 10,361,000 | 29.67 | 29.67 | 29.08 | 29.34 | 00:00:00 | 2004-11-02 | 8,245,600 | 29.48 | 29.73 | 29.25 | 29.29 | 00:00:00 | 2004-11-03 | 12,296,600 | 29.57 | 29.74 | 28.83 | 29.05 | 00:00:00 | 2004-11-04 | 12,713,600 | 29.15 | 29.90 | 29.07 | 29.61 | 00:00:00 | 2004-11-05 | 10,583,000 | 29.65 | 29.92 | 29.48 | 29.66 | 00:00:00 | 2004-11-08 | 7,769,400 | 29.54 | 29.83 | 29.43 | 29.60 | 00:00:00 | 2004-11-09 | 8,086,200 | 29.68 | 29.80 | 29.51 | 29.60 | 00:00:00 | 2004-11-10 | 10,897,500 | 29.77 | 29.83 | 29.29 | 29.30 | 00:00:00 | 2004-11-11 | 12,594,300 | 29.46 | 29.86 | 29.36 | 29.61 | 00:00:00 | 2004-11-12 | 15,689,000 | 29.54 | 30.11 | 29.44 | 29.83 | 00:00:00 | 2004-11-15 | 9,813,200 | 29.77 | 29.97 | 29.51 | 29.97 | 00:00:00 | 2004-11-16 | 10,344,800 | 29.96 | 30.05 | 29.57 | 29.72 | 00:00:00 | 2004-11-17 | 9,624,600 | 29.73 | 29.91 | 29.53 | 29.72 | 00:00:00 | 2004-11-18 | 25,251,200 | 29.91 | 30.64 | 29.83 | 30.52 | 00:00:00 | 2004-11-19 | 11,805,200 | 30.63 | 30.63 | 30.32 | 30.35 | 00:00:00 | 2004-11-22 | 12,857,800 | 30.52 | 31.00 | 30.41 | 30.72 | 00:00:00 | 2004-11-23 | 13,656,600 | 30.81 | 30.98 | 30.33 | 30.79 | 00:00:00 | 2004-11-24 | 9,214,200 | 30.89 | 31.07 | 30.50 | 30.58 | 00:00:00 | 2004-11-26 | 2,601,900 | 30.77 | 30.94 | 30.53 | 30.55 | 00:00:00 | 2004-11-29 | 9,789,600 | 30.63 | 30.81 | 30.03 | 30.23 | 00:00:00 | 2004-11-30 | 10,261,000 | 30.13 | 30.50 | 30.04 | 30.04 | 00:00:00 | 2004-12-01 | 11,148,200 | 30.12 | 30.46 | 30.10 | 30.26 | 00:00:00 | 2004-12-02 | 12,444,900 | 30.12 | 30.17 | 29.71 | 29.88 | 00:00:00 | 2004-12-03 | 11,026,600 | 29.86 | 29.99 | 29.50 | 29.58 | 00:00:00 | 2004-12-06 | 8,175,200 | 29.57 | 29.63 | 29.29 | 29.40 | 00:00:00 | 2004-12-07 | 10,536,200 | 29.46 | 29.92 | 29.40 | 29.50 | 00:00:00 | 2004-12-08 | 12,909,800 | 29.45 | 30.00 | 29.41 | 29.90 | 00:00:00 | 2004-12-09 | 15,614,200 | 29.70 | 30.85 | 29.50 | 30.62 | 00:00:00 | 2004-12-10 | 8,854,800 | 30.33 | 30.94 | 30.29 | 30.75 | 00:00:00 | 2004-12-13 | 9,467,800 | 30.74 | 31.00 | 30.53 | 30.70 | 00:00:00 | 2004-12-14 | 7,524,000 | 30.50 | 31.00 | 30.42 | 30.97 | 00:00:00 | 2004-12-15 | 12,602,400 | 31.01 | 31.33 | 30.90 | 31.15 | 00:00:00 | 2004-12-16 | 9,084,900 | 31.10 | 31.30 | 30.96 | 31.12 | 00:00:00 | 2004-12-17 | 20,433,000 | 30.70 | 31.46 | 30.65 | 30.65 | 00:00:00 | 2004-12-20 | 9,281,700 | 30.77 | 31.34 | 30.70 | 31.13 | 00:00:00 | 2004-12-21 | 9,799,000 | 31.13 | 31.63 | 31.06 | 31.38 | 00:00:00 | 2004-12-22 | 9,836,400 | 31.58 | 31.75 | 31.25 | 31.66 | 00:00:00 | 2004-12-23 | 6,535,400 | 31.67 | 31.85 | 31.50 | 31.55 | 00:00:00 | 2004-12-27 | 14,830,600 | 32.26 | 32.50 | 32.00 | 32.39 | 00:00:00 | 2004-12-28 | 12,051,600 | 32.42 | 33.15 | 32.29 | 33.00 | 00:00:00 | 2004-12-29 | 7,391,100 | 32.84 | 33.00 | 32.52 | 32.83 | 00:00:00 | 2004-12-30 | 6,995,800 | 32.93 | 33.33 | 32.66 | 33.06 | 00:00:00 | 2004-12-31 | 5,949,400 | 33.03 | 33.33 | 33.03 | 33.28 | 00:00:00 | 2005-01-03 | 13,898,600 | 33.27 | 33.45 | 32.62 | 32.87 | 00:00:00 | 2005-01-04 | 14,903,600 | 33.03 | 33.05 | 31.98 | 32.03 | 00:00:00 | 2005-01-05 | 15,431,700 | 32.13 | 32.71 | 31.81 | 32.33 | 00:00:00 | 2005-01-06 | 11,193,000 | 32.18 | 32.80 | 32.11 | 32.28 | 00:00:00 | 2005-01-07 | 10,434,400 | 32.30 | 32.66 | 32.23 | 32.57 | 00:00:00 | 2005-01-10 | 16,850,700 | 32.57 | 33.40 | 32.57 | 33.23 | 00:00:00 | 2005-01-11 | 15,076,800 | 33.33 | 33.50 | 32.72 | 33.22 | 00:00:00 | 2005-01-12 | 12,766,000 | 33.26 | 33.40 | 32.87 | 33.20 | 00:00:00 | 2005-01-13 | 14,701,600 | 33.20 | 33.45 | 33.00 | 33.16 | 00:00:00 | 2005-01-14 | 14,076,900 | 33.21 | 33.65 | 33.16 | 33.57 | 00:00:00 | 2005-01-18 | 10,455,000 | 33.43 | 33.66 | 33.11 | 33.56 | 00:00:00 | 2005-01-19 | 8,690,700 | 33.36 | 33.48 | 33.00 | 33.02 | 00:00:00 | 2005-01-20 | 11,526,000 | 33.16 | 33.25 | 32.65 | 32.74 | 00:00:00 | 2005-01-21 | 14,210,700 | 32.82 | 33.36 | 32.71 | 32.95 | 00:00:00 | 2005-01-24 | 11,861,800 | 32.97 | 33.44 | 32.86 | 33.00 | 00:00:00 | 2005-01-25 | 11,686,200 | 33.13 | 33.45 | 33.10 | 33.15 | 00:00:00 | 2005-01-26 | 9,763,600 | 33.14 | 33.39 | 32.65 | 33.12 | 00:00:00 | 2005-01-27 | 13,370,600 | 33.18 | 33.21 | 32.57 | 32.69 | 00:00:00 | 2005-01-28 | 13,677,200 | 32.91 | 32.97 | 32.02 | 32.26 | 00:00:00 | 2005-01-31 | 12,133,200 | 32.52 | 32.77 | 31.89 | 32.19 | 00:00:00 | 2005-02-01 | 14,043,800 | 31.97 | 32.11 | 31.59 | 31.60 | 00:00:00 | 2005-02-02 | 12,446,600 | 31.64 | 32.36 | 31.60 | 31.96 | 00:00:00 | 2005-02-03 | 18,312,900 | 31.35 | 32.15 | 31.26 | 32.11 | 00:00:00 | 2005-02-04 | 10,746,600 | 32.06 | 32.18 | 31.89 | 32.13 | 00:00:00 | 2005-02-07 | 7,885,400 | 32.09 | 32.19 | 31.67 | 31.80 | 00:00:00 | 2005-02-08 | 8,314,600 | 31.66 | 32.04 | 31.54 | 31.66 | 00:00:00 | 2005-02-09 | 8,696,000 | 31.60 | 31.75 | 31.29 | 31.42 | 00:00:00 | 2005-02-10 | 9,673,000 | 31.63 | 32.20 | 31.49 | 31.69 | 00:00:00 | 2005-02-11 | 11,687,000 | 31.76 | 31.91 | 31.38 | 31.53 | 00:00:00 | 2005-02-14 | 12,679,000 | 31.50 | 31.56 | 31.04 | 31.31 | 00:00:00 | 2005-02-15 | 20,479,500 | 32.01 | 32.63 | 31.86 | 32.36 | 00:00:00 | 2005-02-16 | 16,278,300 | 32.54 | 33.00 | 32.45 | 32.94 | 00:00:00 | 2005-02-17 | 11,594,000 | 32.94 | 33.18 | 32.61 | 32.64 | 00:00:00 | 2005-02-18 | 10,550,700 | 32.69 | 32.94 | 32.39 | 32.77 | 00:00:00 | 2005-02-22 | 11,688,000 | 32.71 | 32.80 | 32.33 | 32.35 | 00:00:00 | 2005-02-23 | 9,217,500 | 32.51 | 33.03 | 32.51 | 32.83 | 00:00:00 | 2005-02-24 | 12,323,700 | 33.03 | 33.16 | 32.76 | 32.89 | 00:00:00 | 2005-02-25 | 8,794,400 | 32.84 | 32.87 | 32.51 | 32.62 | 00:00:00 | 2005-02-28 | 9,979,000 | 32.77 | 32.99 | 32.37 | 32.46 | 00:00:00 | 2005-03-01 | 9,711,200 | 32.46 | 32.93 | 32.43 | 32.88 | 00:00:00 | 2005-03-02 | 8,823,800 | 32.71 | 33.11 | 32.68 | 32.87 | 00:00:00 | 2005-03-03 | 11,313,900 | 32.82 | 32.92 | 32.43 | 32.52 | 00:00:00 | 2005-03-04 | 9,991,000 | 32.84 | 33.01 | 32.67 | 32.79 | 00:00:00 | 2005-03-07 | 12,753,800 | 32.89 | 33.56 | 32.82 | 33.43 | 00:00:00 | 2005-03-08 | 14,406,300 | 33.40 | 33.89 | 33.37 | 33.65 | 00:00:00 | 2005-03-09 | 15,262,400 | 33.53 | 34.00 | 33.47 | 33.67 | 00:00:00 | 2005-03-10 | 12,905,700 | 33.67 | 34.09 | 33.40 | 33.63 | 00:00:00 | 2005-03-11 | 10,904,000 | 33.58 | 33.78 | 33.19 | 33.27 | 00:00:00 | 2005-03-14 | 11,016,000 | 33.33 | 34.00 | 33.25 | 33.99 | 00:00:00 | 2005-03-15 | 12,642,600 | 34.00 | 34.25 | 33.81 | 33.91 | 00:00:00 | 2005-03-16 | 12,039,300 | 33.60 | 33.94 | 33.47 | 33.61 | 00:00:00 | 2005-03-17 | 9,566,000 | 33.59 | 33.86 | 33.26 | 33.49 | 00:00:00 | 2005-03-18 | 21,523,400 | 33.50 | 33.94 | 33.49 | 33.83 | 00:00:00 | 2005-03-21 | 12,895,000 | 33.73 | 34.31 | 33.50 | 33.98 | 00:00:00 | 2005-03-22 | 13,603,500 | 34.05 | 34.36 | 33.63 | 33.72 | 00:00:00 | 2005-03-23 | 11,405,400 | 33.74 | 33.95 | 33.41 | 33.55 | 00:00:00 | 2005-03-24 | 10,503,300 | 33.53 | 33.76 | 33.10 | 33.14 | 00:00:00 | 2005-03-28 | 12,569,600 | 33.30 | 34.27 | 33.29 | 33.87 | 00:00:00 | 2005-03-29 | 20,174,200 | 33.89 | 34.30 | 33.75 | 34.30 | 00:00:00 | 2005-03-30 | 18,037,500 | 34.32 | 34.50 | 34.00 | 34.30 | 00:00:00 | 2005-03-31 | 17,085,300 | 34.43 | 34.49 | 33.68 | 33.78 | 00:00:00 | 2005-04-01 | 21,444,000 | 33.90 | 34.03 | 33.36 | 33.39 | 00:00:00 | 2005-04-04 | 16,829,400 | 33.43 | 33.54 | 32.99 | 33.24 | 00:00:00 | 2005-04-05 | 11,531,200 | 33.37 | 33.38 | 33.04 | 33.27 | 00:00:00 | 2005-04-06 | 12,437,100 | 33.48 | 33.51 | 32.80 | 33.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|