|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 12,437,100 | 33.48 | 33.51 | 32.80 | 33.00 | 00:00:00 | | 2005-04-07 | 13,425,900 | 32.99 | 33.53 | 32.81 | 33.28 | 00:00:00 | | 2005-04-08 | 14,681,200 | 33.45 | 33.76 | 33.00 | 33.07 | 00:00:00 | | 2005-04-11 | 9,758,100 | 33.05 | 33.41 | 32.97 | 33.12 | 00:00:00 | | 2005-04-12 | 14,418,200 | 32.91 | 33.81 | 32.78 | 33.53 | 00:00:00 | | 2005-04-13 | 9,291,900 | 33.52 | 33.80 | 33.40 | 33.47 | 00:00:00 | | 2005-04-14 | 11,738,700 | 33.52 | 33.67 | 32.95 | 33.05 | 00:00:00 | | 2005-04-15 | 17,068,500 | 33.00 | 33.15 | 32.37 | 32.45 | 00:00:00 | | 2005-04-18 | 15,218,200 | 32.27 | 32.71 | 31.94 | 32.13 | 00:00:00 | | 2005-04-19 | 13,165,800 | 32.11 | 32.22 | 31.69 | 31.86 | 00:00:00 | | 2005-04-20 | 15,307,000 | 31.67 | 31.86 | 31.35 | 31.49 | 00:00:00 | | 2005-04-21 | 14,188,000 | 32.00 | 32.43 | 31.87 | 32.25 | 00:00:00 | | 2005-04-22 | 12,965,600 | 32.08 | 32.40 | 31.55 | 31.81 | 00:00:00 | | 2005-04-25 | 13,458,800 | 32.09 | 32.49 | 31.69 | 32.39 | 00:00:00 | | 2005-04-26 | 13,622,100 | 32.20 | 32.40 | 31.55 | 31.61 | 00:00:00 | | 2005-04-27 | 12,776,100 | 31.50 | 32.03 | 31.27 | 31.92 | 00:00:00 | | 2005-04-28 | 18,716,200 | 32.13 | 32.16 | 31.68 | 31.88 | 00:00:00 | | 2005-04-29 | 13,442,800 | 32.30 | 32.30 | 31.61 | 32.10 | 00:00:00 | | 2005-05-02 | 15,188,700 | 32.16 | 32.51 | 31.89 | 32.15 | 00:00:00 | | 2005-05-03 | 28,813,800 | 32.00 | 32.33 | 31.95 | 32.17 | 00:00:00 | | 2005-05-04 | 17,342,400 | 32.14 | 32.69 | 32.10 | 32.61 | 00:00:00 | | 2005-05-05 | 12,970,600 | 32.62 | 32.66 | 32.05 | 32.25 | 00:00:00 | | 2005-05-06 | 8,696,600 | 32.47 | 32.56 | 32.01 | 32.13 | 00:00:00 | | 2005-05-09 | 11,761,200 | 32.00 | 32.38 | 32.00 | 32.32 | 00:00:00 | | 2005-05-10 | 11,758,400 | 32.13 | 32.29 | 31.94 | 32.09 | 00:00:00 | | 2005-05-11 | 10,824,600 | 32.12 | 32.21 | 31.62 | 31.97 | 00:00:00 | | 2005-05-12 | 9,427,600 | 31.95 | 32.12 | 31.73 | 31.89 | 00:00:00 | | 2005-05-13 | 13,979,200 | 32.00 | 32.14 | 31.74 | 31.88 | 00:00:00 | | 2005-05-16 | 15,396,200 | 31.84 | 32.12 | 31.46 | 31.71 | 00:00:00 | | 2005-05-17 | 12,626,000 | 31.50 | 31.99 | 31.47 | 31.71 | 00:00:00 | | 2005-05-18 | 13,649,700 | 31.92 | 31.95 | 31.43 | 31.44 | 00:00:00 | | 2005-05-19 | 17,535,800 | 31.62 | 32.01 | 31.56 | 32.00 | 00:00:00 | | 2005-05-20 | 10,724,400 | 32.09 | 32.10 | 31.81 | 31.89 | 00:00:00 | | 2005-05-23 | 12,907,800 | 31.79 | 32.29 | 31.73 | 32.08 | 00:00:00 | | 2005-05-24 | 12,387,400 | 32.08 | 32.35 | 31.92 | 32.25 | 00:00:00 | | 2005-05-25 | 12,822,400 | 32.13 | 32.43 | 32.07 | 32.21 | 00:00:00 | | 2005-05-26 | 10,703,800 | 32.31 | 32.45 | 31.92 | 32.04 | 00:00:00 | | 2005-05-27 | 5,094,600 | 31.93 | 32.13 | 31.70 | 32.03 | 00:00:00 | | 2005-05-31 | 12,098,100 | 32.03 | 32.32 | 31.84 | 32.20 | 00:00:00 | | 2005-06-01 | 18,424,200 | 32.00 | 32.25 | 31.53 | 31.57 | 00:00:00 | | 2005-06-02 | 10,079,400 | 31.85 | 31.95 | 31.66 | 31.92 | 00:00:00 | | 2005-06-03 | 6,312,200 | 31.99 | 32.04 | 31.69 | 31.77 | 00:00:00 | | 2005-06-06 | 8,424,300 | 31.67 | 32.05 | 31.63 | 31.83 | 00:00:00 | | 2005-06-07 | 13,436,400 | 31.75 | 32.19 | 31.61 | 31.74 | 00:00:00 | | 2005-06-08 | 10,641,200 | 31.82 | 31.88 | 31.55 | 31.64 | 00:00:00 | | 2005-06-09 | 18,729,400 | 31.60 | 32.05 | 31.60 | 31.85 | 00:00:00 | | 2005-06-10 | 9,592,500 | 31.82 | 31.97 | 31.59 | 31.73 | 00:00:00 | | 2005-06-13 | 8,891,600 | 31.79 | 32.05 | 31.65 | 31.67 | 00:00:00 | | 2005-06-14 | 8,991,400 | 31.66 | 32.01 | 31.63 | 31.82 | 00:00:00 | | 2005-06-15 | 9,597,800 | 31.85 | 31.97 | 31.56 | 31.72 | 00:00:00 | | 2005-06-16 | 10,614,200 | 31.74 | 31.81 | 31.33 | 31.51 | 00:00:00 | | 2005-06-17 | 18,063,600 | 31.77 | 32.14 | 31.46 | 31.57 | 00:00:00 | | 2005-06-20 | 14,942,200 | 31.80 | 32.35 | 31.75 | 32.06 | 00:00:00 | | 2005-06-21 | 11,235,400 | 31.88 | 32.50 | 31.84 | 32.24 | 00:00:00 | | 2005-06-22 | 11,171,800 | 32.39 | 32.47 | 31.93 | 31.95 | 00:00:00 | | 2005-06-23 | 12,797,200 | 32.11 | 32.14 | 31.34 | 31.34 | 00:00:00 | | 2005-06-24 | 19,581,200 | 31.35 | 31.53 | 30.88 | 31.00 | 00:00:00 | | 2005-06-27 | 15,200,800 | 31.05 | 31.49 | 31.00 | 31.15 | 00:00:00 | | 2005-06-28 | 8,526,800 | 31.34 | 31.40 | 31.18 | 31.20 | 00:00:00 | | 2005-06-29 | 12,806,000 | 31.14 | 31.23 | 30.74 | 30.77 | 00:00:00 | | 2005-06-30 | 15,458,800 | 30.73 | 31.09 | 30.56 | 30.67 | 00:00:00 | | 2005-07-01 | 14,535,300 | 31.15 | 31.15 | 30.27 | 30.45 | 00:00:00 | | 2005-07-05 | 11,631,600 | 30.47 | 30.77 | 30.39 | 30.46 | 00:00:00 | | 2005-07-06 | 13,848,300 | 30.33 | 30.46 | 30.04 | 30.08 | 00:00:00 | | 2005-07-07 | 12,417,600 | 29.94 | 30.33 | 29.73 | 30.09 | 00:00:00 | | 2005-07-08 | 13,161,300 | 30.08 | 30.82 | 29.98 | 30.67 | 00:00:00 | | 2005-07-11 | 8,579,800 | 30.43 | 30.96 | 30.28 | 30.83 | 00:00:00 | | 2005-07-12 | 10,602,800 | 30.78 | 31.00 | 30.70 | 30.86 | 00:00:00 | | 2005-07-13 | 9,486,000 | 30.65 | 30.89 | 30.62 | 30.75 | 00:00:00 | | 2005-07-14 | 12,954,800 | 30.93 | 31.13 | 30.52 | 30.61 | 00:00:00 | | 2005-07-15 | 11,695,400 | 30.71 | 30.85 | 30.29 | 30.43 | 00:00:00 | | 2005-07-18 | 7,211,700 | 30.46 | 30.60 | 30.28 | 30.35 | 00:00:00 | | 2005-07-19 | 10,324,200 | 30.40 | 30.46 | 30.10 | 30.16 | 00:00:00 | | 2005-07-20 | 21,439,400 | 30.00 | 30.46 | 29.73 | 30.16 | 00:00:00 | | 2005-07-21 | 15,990,200 | 30.15 | 30.18 | 29.89 | 30.08 | 00:00:00 | | 2005-07-22 | 14,068,500 | 30.02 | 30.48 | 30.01 | 30.44 | 00:00:00 | | 2005-07-25 | 10,398,900 | 30.29 | 30.72 | 30.29 | 30.51 | 00:00:00 | | 2005-07-26 | 12,437,000 | 30.52 | 30.95 | 30.50 | 30.85 | 00:00:00 | | 2005-07-27 | 10,724,100 | 30.86 | 31.12 | 30.60 | 31.03 | 00:00:00 | | 2005-07-28 | 9,707,400 | 31.08 | 31.36 | 30.93 | 31.28 | 00:00:00 | | 2005-07-29 | 12,807,600 | 31.17 | 31.27 | 30.70 | 30.73 | 00:00:00 | | 2005-08-01 | 15,402,900 | 30.60 | 30.79 | 30.57 | 30.61 | 00:00:00 | | 2005-08-02 | 18,315,300 | 31.15 | 31.22 | 30.82 | 31.00 | 00:00:00 | | 2005-08-03 | 11,574,600 | 31.00 | 31.07 | 30.86 | 30.99 | 00:00:00 | | 2005-08-04 | 12,780,200 | 30.78 | 31.55 | 30.78 | 31.33 | 00:00:00 | | 2005-08-05 | 12,935,000 | 31.34 | 31.57 | 31.26 | 31.35 | 00:00:00 | | 2005-08-08 | 12,024,900 | 31.49 | 31.72 | 31.35 | 31.53 | 00:00:00 | | 2005-08-09 | 10,970,800 | 31.75 | 31.85 | 31.61 | 31.80 | 00:00:00 | | 2005-08-10 | 15,676,500 | 31.85 | 32.08 | 31.78 | 31.93 | 00:00:00 | | 2005-08-11 | 10,807,500 | 31.85 | 32.15 | 31.82 | 31.96 | 00:00:00 | | 2005-08-12 | 9,401,400 | 31.83 | 32.01 | 31.80 | 31.99 | 00:00:00 | | 2005-08-15 | 7,166,700 | 31.92 | 32.31 | 31.88 | 32.10 | 00:00:00 | | 2005-08-16 | 12,620,600 | 32.01 | 32.17 | 31.50 | 31.52 | 00:00:00 | | 2005-08-17 | 12,567,300 | 31.63 | 31.81 | 31.49 | 31.59 | 00:00:00 | | 2005-08-18 | 8,612,600 | 31.55 | 31.74 | 31.39 | 31.45 | 00:00:00 | | 2005-08-19 | 11,800,600 | 31.45 | 31.49 | 31.17 | 31.37 | 00:00:00 | | 2005-08-22 | 8,630,200 | 31.49 | 31.74 | 31.23 | 31.50 | 00:00:00 | | 2005-08-23 | 9,066,400 | 31.09 | 31.67 | 31.00 | 31.29 | 00:00:00 | | 2005-08-24 | 9,644,000 | 31.30 | 31.58 | 31.02 | 31.04 | 00:00:00 | | 2005-08-25 | 7,895,000 | 31.14 | 31.18 | 30.84 | 31.07 | 00:00:00 | | 2005-08-26 | 7,340,100 | 30.91 | 31.20 | 30.74 | 30.94 | 00:00:00 | | 2005-08-29 | 6,689,200 | 30.87 | 31.07 | 30.78 | 30.90 | 00:00:00 | | 2005-08-30 | 9,479,400 | 30.78 | 30.99 | 30.72 | 30.78 | 00:00:00 | | 2005-08-31 | 11,002,400 | 30.69 | 30.87 | 30.46 | 30.74 | 00:00:00 | | 2005-09-01 | 13,812,300 | 30.69 | 30.75 | 30.31 | 30.36 | 00:00:00 | | 2005-09-02 | 7,344,800 | 30.40 | 30.58 | 30.28 | 30.35 | 00:00:00 | | 2005-09-06 | 9,256,500 | 30.39 | 30.74 | 30.37 | 30.69 | 00:00:00 | | 2005-09-07 | 12,296,400 | 30.55 | 30.69 | 30.40 | 30.50 | 00:00:00 | | 2005-09-08 | 12,870,900 | 30.74 | 30.76 | 30.16 | 30.18 | 00:00:00 | | 2005-09-09 | 12,117,800 | 30.22 | 30.41 | 30.03 | 30.27 | 00:00:00 | | 2005-09-12 | 12,709,000 | 30.17 | 30.33 | 29.94 | 29.99 | 00:00:00 | | 2005-09-13 | 15,142,400 | 29.81 | 30.01 | 29.75 | 29.88 | 00:00:00 | | 2005-09-14 | 12,422,800 | 29.80 | 29.96 | 29.71 | 29.80 | 00:00:00 | | 2005-09-15 | 10,202,600 | 29.76 | 29.96 | 29.70 | 29.75 | 00:00:00 | | 2005-09-16 | 26,465,000 | 29.87 | 30.25 | 29.75 | 30.25 | 00:00:00 | | 2005-09-19 | 12,666,400 | 30.04 | 30.24 | 29.64 | 29.78 | 00:00:00 | | 2005-09-20 | 15,107,800 | 29.82 | 29.89 | 29.31 | 29.31 | 00:00:00 | | 2005-09-21 | 16,971,900 | 29.20 | 29.35 | 29.01 | 29.05 | 00:00:00 | | 2005-09-22 | 16,342,600 | 29.00 | 29.18 | 28.77 | 28.83 | 00:00:00 | | 2005-09-23 | 14,273,100 | 28.80 | 29.10 | 28.74 | 28.99 | 00:00:00 | | 2005-09-26 | 15,152,800 | 29.01 | 29.40 | 28.91 | 29.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
