|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 15,152,800 | 29.01 | 29.40 | 28.91 | 29.07 | 00:00:00 | | 2005-09-27 | 12,942,400 | 29.07 | 29.34 | 29.01 | 29.01 | 00:00:00 | | 2005-09-28 | 10,827,600 | 29.18 | 29.26 | 28.90 | 29.03 | 00:00:00 | | 2005-09-29 | 15,880,800 | 28.98 | 29.46 | 28.92 | 29.29 | 00:00:00 | | 2005-09-30 | 11,315,000 | 29.30 | 29.50 | 28.94 | 29.38 | 00:00:00 | | 2005-10-03 | 12,812,000 | 29.24 | 29.34 | 28.94 | 28.94 | 00:00:00 | | 2005-10-04 | 13,092,600 | 28.93 | 29.11 | 28.63 | 28.66 | 00:00:00 | | 2005-10-05 | 15,638,100 | 28.62 | 28.68 | 28.19 | 28.19 | 00:00:00 | | 2005-10-06 | 19,547,600 | 28.21 | 28.75 | 28.15 | 28.44 | 00:00:00 | | 2005-10-07 | 14,280,200 | 28.43 | 28.59 | 28.23 | 28.30 | 00:00:00 | | 2005-10-10 | 10,662,800 | 28.26 | 28.69 | 28.22 | 28.40 | 00:00:00 | | 2005-10-11 | 13,675,200 | 28.37 | 28.65 | 28.22 | 28.32 | 00:00:00 | | 2005-10-12 | 16,383,900 | 28.20 | 28.72 | 27.89 | 27.92 | 00:00:00 | | 2005-10-13 | 23,945,400 | 27.81 | 27.92 | 27.19 | 27.20 | 00:00:00 | | 2005-10-14 | 18,008,800 | 27.30 | 27.63 | 27.21 | 27.30 | 00:00:00 | | 2005-10-17 | 12,753,300 | 27.20 | 27.40 | 27.02 | 27.15 | 00:00:00 | | 2005-10-18 | 12,487,000 | 27.14 | 27.26 | 26.79 | 26.79 | 00:00:00 | | 2005-10-19 | 23,350,600 | 26.99 | 27.69 | 26.81 | 27.69 | 00:00:00 | | 2005-10-20 | 17,358,000 | 27.68 | 28.16 | 27.35 | 27.46 | 00:00:00 | | 2005-10-21 | 21,278,200 | 27.77 | 27.80 | 27.06 | 27.07 | 00:00:00 | | 2005-10-24 | 13,237,500 | 27.13 | 27.75 | 27.12 | 27.70 | 00:00:00 | | 2005-10-25 | 16,142,000 | 27.58 | 28.09 | 27.55 | 27.84 | 00:00:00 | | 2005-10-26 | 15,035,000 | 27.80 | 27.92 | 27.57 | 27.63 | 00:00:00 | | 2005-10-27 | 10,175,600 | 27.50 | 27.77 | 27.00 | 27.00 | 00:00:00 | | 2005-10-28 | 13,291,400 | 27.30 | 27.66 | 27.14 | 27.57 | 00:00:00 | | 2005-10-31 | 14,142,400 | 27.52 | 28.10 | 27.52 | 27.81 | 00:00:00 | | 2005-11-01 | 15,075,600 | 27.74 | 28.29 | 27.74 | 28.10 | 00:00:00 | | 2005-11-02 | 23,997,000 | 28.23 | 29.00 | 28.20 | 28.80 | 00:00:00 | | 2005-11-03 | 49,069,200 | 27.59 | 27.86 | 27.12 | 27.36 | 00:00:00 | | 2005-11-04 | 22,615,400 | 27.35 | 27.48 | 27.00 | 27.14 | 00:00:00 | | 2005-11-07 | 23,939,800 | 27.05 | 27.14 | 26.38 | 26.46 | 00:00:00 | | 2005-11-08 | 21,533,400 | 26.26 | 26.54 | 26.20 | 26.36 | 00:00:00 | | 2005-11-09 | 14,259,400 | 26.25 | 26.77 | 26.21 | 26.61 | 00:00:00 | | 2005-11-10 | 22,004,200 | 26.61 | 27.39 | 26.60 | 27.35 | 00:00:00 | | 2005-11-11 | 14,453,600 | 27.40 | 27.73 | 26.88 | 26.93 | 00:00:00 | | 2005-11-14 | 15,418,200 | 26.88 | 26.94 | 26.48 | 26.59 | 00:00:00 | | 2005-11-15 | 17,546,800 | 26.54 | 26.72 | 26.38 | 26.47 | 00:00:00 | | 2005-11-16 | 20,629,500 | 26.39 | 26.53 | 26.05 | 26.10 | 00:00:00 | | 2005-11-17 | 20,975,000 | 26.07 | 26.38 | 26.05 | 26.36 | 00:00:00 | | 2005-11-18 | 26,617,400 | 26.64 | 27.03 | 26.18 | 26.92 | 00:00:00 | | 2005-11-21 | 21,753,900 | 26.72 | 27.43 | 26.72 | 27.13 | 00:00:00 | | 2005-11-22 | 12,402,900 | 27.10 | 27.32 | 26.95 | 27.10 | 00:00:00 | | 2005-11-23 | 9,433,200 | 26.94 | 27.36 | 26.84 | 27.22 | 00:00:00 | | 2005-11-25 | 4,127,600 | 27.25 | 27.50 | 27.22 | 27.39 | 00:00:00 | | 2005-11-28 | 15,161,400 | 27.31 | 27.45 | 27.06 | 27.08 | 00:00:00 | | 2005-11-29 | 26,145,800 | 26.96 | 27.42 | 26.71 | 26.75 | 00:00:00 | | 2005-11-30 | 26,552,100 | 26.66 | 26.72 | 26.19 | 26.40 | 00:00:00 | | 2005-12-01 | 21,074,200 | 26.53 | 27.02 | 26.50 | 26.94 | 00:00:00 | | 2005-12-02 | 15,880,200 | 26.90 | 27.17 | 26.80 | 27.16 | 00:00:00 | | 2005-12-05 | 16,072,000 | 27.17 | 27.18 | 26.96 | 27.05 | 00:00:00 | | 2005-12-06 | 23,177,800 | 27.04 | 27.33 | 26.70 | 27.14 | 00:00:00 | | 2005-12-07 | 15,428,000 | 27.06 | 27.28 | 26.92 | 27.10 | 00:00:00 | | 2005-12-08 | 21,324,200 | 27.20 | 27.22 | 26.65 | 26.92 | 00:00:00 | | 2005-12-09 | 13,658,200 | 26.95 | 26.99 | 26.57 | 26.82 | 00:00:00 | | 2005-12-12 | 11,119,500 | 26.86 | 26.90 | 26.55 | 26.59 | 00:00:00 | | 2005-12-13 | 15,479,600 | 26.47 | 26.77 | 26.37 | 26.62 | 00:00:00 | | 2005-12-14 | 13,660,500 | 26.48 | 26.83 | 26.35 | 26.61 | 00:00:00 | | 2005-12-15 | 16,186,500 | 26.66 | 27.00 | 26.34 | 26.89 | 00:00:00 | | 2005-12-16 | 26,137,600 | 26.83 | 27.01 | 26.71 | 26.83 | 00:00:00 | | 2005-12-19 | 16,377,200 | 26.76 | 26.98 | 26.60 | 26.63 | 00:00:00 | | 2005-12-20 | 12,052,600 | 26.60 | 26.73 | 26.43 | 26.56 | 00:00:00 | | 2005-12-21 | 19,741,600 | 26.57 | 26.73 | 26.01 | 26.29 | 00:00:00 | | 2005-12-22 | 15,790,400 | 26.28 | 26.51 | 26.13 | 26.46 | 00:00:00 | | 2005-12-23 | 8,172,000 | 26.57 | 26.82 | 26.42 | 26.54 | 00:00:00 | | 2005-12-27 | 15,224,600 | 26.68 | 26.76 | 26.19 | 26.24 | 00:00:00 | | 2005-12-28 | 10,660,800 | 26.20 | 26.32 | 26.14 | 26.17 | 00:00:00 | | 2005-12-29 | 8,891,000 | 26.14 | 26.32 | 26.09 | 26.10 | 00:00:00 | | 2005-12-30 | 14,589,200 | 26.02 | 26.16 | 25.80 | 25.92 | 00:00:00 | | 2006-01-03 | 16,381,800 | 26.05 | 26.32 | 25.35 | 26.23 | 00:00:00 | | 2006-01-04 | 16,747,400 | 26.13 | 26.74 | 25.90 | 26.38 | 00:00:00 | | 2006-01-05 | 11,155,600 | 26.38 | 26.64 | 26.29 | 26.42 | 00:00:00 | | 2006-01-06 | 14,734,600 | 26.64 | 27.38 | 26.42 | 27.28 | 00:00:00 | | 2006-01-09 | 16,494,600 | 27.12 | 27.49 | 26.85 | 27.45 | 00:00:00 | | 2006-01-10 | 15,379,600 | 27.26 | 27.42 | 27.11 | 27.41 | 00:00:00 | | 2006-01-11 | 12,025,600 | 27.43 | 27.60 | 27.24 | 27.50 | 00:00:00 | | 2006-01-12 | 14,721,400 | 27.38 | 27.93 | 27.37 | 27.83 | 00:00:00 | | 2006-01-13 | 15,384,600 | 27.86 | 28.00 | 27.57 | 27.95 | 00:00:00 | | 2006-01-17 | 14,233,500 | 27.74 | 28.19 | 27.65 | 28.10 | 00:00:00 | | 2006-01-18 | 15,780,800 | 28.09 | 28.29 | 27.87 | 28.19 | 00:00:00 | | 2006-01-19 | 15,999,300 | 28.19 | 28.38 | 27.90 | 28.19 | 00:00:00 | | 2006-01-20 | 22,928,200 | 27.96 | 28.13 | 27.65 | 27.76 | 00:00:00 | | 2006-01-23 | 15,957,900 | 27.75 | 27.90 | 27.45 | 27.49 | 00:00:00 | | 2006-01-24 | 14,900,100 | 27.47 | 27.59 | 27.11 | 27.51 | 00:00:00 | | 2006-01-25 | 13,118,400 | 27.43 | 27.53 | 27.11 | 27.29 | 00:00:00 | | 2006-01-26 | 14,002,600 | 27.49 | 28.04 | 27.33 | 27.95 | 00:00:00 | | 2006-01-27 | 12,223,600 | 27.90 | 28.45 | 27.72 | 28.25 | 00:00:00 | | 2006-01-30 | 12,809,100 | 28.35 | 28.35 | 27.76 | 27.81 | 00:00:00 | | 2006-01-31 | 15,235,800 | 27.88 | 28.04 | 27.72 | 27.82 | 00:00:00 | | 2006-02-01 | 21,043,800 | 27.59 | 28.16 | 27.51 | 27.99 | 00:00:00 | | 2006-02-02 | 31,942,200 | 27.50 | 27.60 | 26.91 | 27.02 | 00:00:00 | | 2006-02-03 | 25,261,200 | 26.81 | 27.29 | 26.76 | 27.08 | 00:00:00 | | 2006-02-06 | 22,872,000 | 27.17 | 28.02 | 26.87 | 26.94 | 00:00:00 | | 2006-02-07 | 15,726,800 | 26.89 | 27.04 | 26.72 | 26.84 | 00:00:00 | | 2006-02-08 | 11,718,300 | 26.87 | 27.07 | 26.72 | 27.02 | 00:00:00 | | 2006-02-09 | 15,025,400 | 27.06 | 27.15 | 26.57 | 26.61 | 00:00:00 | | 2006-02-10 | 17,709,600 | 26.35 | 26.70 | 26.15 | 26.55 | 00:00:00 | | 2006-02-13 | 17,838,900 | 26.51 | 26.51 | 26.12 | 26.20 | 00:00:00 | | 2006-02-14 | 14,446,500 | 26.32 | 26.67 | 26.20 | 26.55 | 00:00:00 | | 2006-02-15 | 8,689,000 | 26.51 | 26.71 | 26.39 | 26.54 | 00:00:00 | | 2006-02-16 | 8,876,100 | 26.54 | 26.60 | 26.37 | 26.51 | 00:00:00 | | 2006-02-17 | 9,824,000 | 26.51 | 26.58 | 26.30 | 26.31 | 00:00:00 | | 2006-02-21 | 14,064,000 | 26.31 | 26.38 | 26.00 | 26.25 | 00:00:00 | | 2006-02-22 | 12,899,200 | 26.33 | 26.89 | 26.30 | 26.52 | 00:00:00 | | 2006-02-23 | 9,937,200 | 26.40 | 26.79 | 26.27 | 26.55 | 00:00:00 | | 2006-02-24 | 9,432,200 | 26.45 | 26.57 | 26.25 | 26.49 | 00:00:00 | | 2006-02-27 | 11,250,300 | 26.61 | 27.00 | 26.56 | 26.84 | 00:00:00 | | 2006-02-28 | 16,085,400 | 26.73 | 27.00 | 26.59 | 26.83 | 00:00:00 | | 2006-03-01 | 18,374,100 | 26.75 | 27.53 | 26.65 | 27.37 | 00:00:00 | | 2006-03-02 | 18,306,600 | 27.22 | 27.41 | 27.02 | 27.38 | 00:00:00 | | 2006-03-03 | 21,563,100 | 27.08 | 27.52 | 26.97 | 27.17 | 00:00:00 | | 2006-03-06 | 17,882,200 | 27.11 | 27.32 | 26.91 | 27.06 | 00:00:00 | | 2006-03-07 | 18,824,400 | 27.03 | 27.06 | 26.49 | 26.76 | 00:00:00 | | 2006-03-08 | 12,216,200 | 26.82 | 26.99 | 26.51 | 26.72 | 00:00:00 | | 2006-03-09 | 16,924,600 | 26.67 | 26.70 | 26.27 | 26.34 | 00:00:00 | | 2006-03-10 | 18,533,700 | 26.43 | 26.50 | 26.09 | 26.25 | 00:00:00 | | 2006-03-13 | 12,855,000 | 26.29 | 26.43 | 26.00 | 26.10 | 00:00:00 | | 2006-03-14 | 15,048,800 | 26.06 | 26.76 | 26.02 | 26.67 | 00:00:00 | | 2006-03-15 | 13,622,700 | 26.58 | 27.08 | 26.40 | 27.08 | 00:00:00 | | 2006-03-16 | 13,213,000 | 27.16 | 27.26 | 27.02 | 27.17 | 00:00:00 | | 2006-03-17 | 22,553,100 | 27.37 | 27.38 | 26.83 | 26.90 | 00:00:00 | | 2006-03-20 | 14,654,000 | 26.84 | 27.10 | 26.77 | 26.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
