|
 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 | | 2006-03-20 | 14,654,000 | 26.84 | 27.10 | 26.77 | 26.90 | 00:00:00 | | 2006-03-21 | 15,033,600 | 26.94 | 27.18 | 26.67 | 26.72 | 00:00:00 | | 2006-03-22 | 10,443,400 | 26.69 | 26.72 | 26.40 | 26.59 | 00:00:00 | | 2006-03-23 | 9,839,400 | 26.54 | 26.54 | 26.27 | 26.49 | 00:00:00 | | 2006-03-24 | 7,076,200 | 26.51 | 26.69 | 26.39 | 26.56 | 00:00:00 | | 2006-03-27 | 7,702,000 | 26.53 | 26.77 | 26.40 | 26.72 | 00:00:00 | | 2006-03-28 | 16,888,400 | 26.72 | 26.87 | 26.09 | 26.13 | 00:00:00 | | 2006-03-29 | 14,698,200 | 26.18 | 26.73 | 26.07 | 26.50 | 00:00:00 | | 2006-03-30 | 17,000,400 | 26.50 | 26.68 | 26.34 | 26.53 | 00:00:00 | | 2006-03-31 | 16,975,400 | 26.53 | 27.16 | 26.15 | 26.16 | 00:00:00 | | 2006-04-03 | 11,637,600 | 26.25 | 26.70 | 26.18 | 26.38 | 00:00:00 | | 2006-04-04 | 11,363,200 | 26.30 | 26.59 | 26.21 | 26.49 | 00:00:00 | | 2006-04-05 | 14,600,100 | 26.37 | 27.07 | 26.26 | 27.04 | 00:00:00 | | 2006-04-06 | 14,153,800 | 26.93 | 27.48 | 26.85 | 27.40 | 00:00:00 | | 2006-04-07 | 16,929,000 | 27.40 | 27.90 | 27.25 | 27.52 | 00:00:00 | | 2006-04-10 | 34,899,000 | 27.50 | 27.72 | 27.33 | 27.67 | 00:00:00 | | 2006-04-11 | 13,388,000 | 27.71 | 27.91 | 27.46 | 27.58 | 00:00:00 | | 2006-04-12 | 13,362,300 | 27.53 | 27.58 | 27.06 | 27.30 | 00:00:00 | | 2006-04-13 | 18,373,800 | 27.24 | 28.01 | 27.22 | 27.93 | 00:00:00 | | 2006-04-17 | 18,031,600 | 27.85 | 28.21 | 27.65 | 28.08 | 00:00:00 | | 2006-04-18 | 32,035,400 | 28.18 | 29.05 | 28.15 | 28.83 | 00:00:00 | | 2006-04-19 | 13,163,800 | 29.04 | 29.25 | 28.55 | 28.74 | 00:00:00 | | 2006-04-20 | 12,695,800 | 28.70 | 29.01 | 28.54 | 28.58 | 00:00:00 | | 2006-04-21 | 11,777,800 | 28.83 | 28.83 | 28.49 | 28.72 | 00:00:00 | | 2006-04-24 | 9,541,000 | 28.64 | 28.70 | 28.34 | 28.43 | 00:00:00 | | 2006-04-25 | 15,503,400 | 28.55 | 29.01 | 28.48 | 28.83 | 00:00:00 | | 2006-04-26 | 15,092,000 | 28.99 | 29.20 | 28.59 | 29.20 | 00:00:00 | | 2006-04-27 | 87,771,800 | 29.86 | 31.01 | 29.84 | 30.45 | 00:00:00 | | 2006-04-28 | 38,336,100 | 30.78 | 31.06 | 30.49 | 30.95 | 00:00:00 | | 2006-05-01 | 23,633,700 | 30.95 | 31.21 | 30.00 | 30.14 | 00:00:00 | | 2006-05-02 | 22,687,600 | 30.22 | 30.74 | 29.94 | 30.16 | 00:00:00 | | 2006-05-03 | 18,211,500 | 30.08 | 30.38 | 29.73 | 29.97 | 00:00:00 | | 2006-05-04 | 11,981,200 | 30.08 | 30.54 | 30.01 | 30.40 | 00:00:00 | | 2006-05-05 | 11,905,200 | 30.59 | 30.82 | 30.35 | 30.78 | 00:00:00 | | 2006-05-08 | 12,489,400 | 30.65 | 31.29 | 30.63 | 31.06 | 00:00:00 | | 2006-05-09 | 15,999,000 | 31.06 | 31.79 | 30.95 | 31.57 | 00:00:00 | | 2006-05-10 | 25,452,400 | 31.55 | 32.31 | 31.37 | 32.27 | 00:00:00 | | 2006-05-11 | 18,892,600 | 32.02 | 32.14 | 31.81 | 31.92 | 00:00:00 | | 2006-05-12 | 18,731,600 | 31.84 | 32.27 | 31.50 | 32.07 | 00:00:00 | | 2006-05-15 | 17,067,300 | 32.11 | 32.32 | 31.79 | 32.21 | 00:00:00 | | 2006-05-16 | 16,179,600 | 31.86 | 32.29 | 31.86 | 32.22 | 00:00:00 | | 2006-05-17 | 20,480,200 | 32.07 | 32.20 | 31.69 | 31.77 | 00:00:00 | | 2006-05-18 | 17,542,600 | 31.80 | 31.95 | 31.48 | 31.49 | 00:00:00 | | 2006-05-19 | 21,221,100 | 31.47 | 31.69 | 31.18 | 31.56 | 00:00:00 | | 2006-05-22 | 22,941,000 | 31.69 | 31.89 | 30.91 | 31.33 | 00:00:00 | | 2006-05-23 | 15,867,200 | 31.33 | 31.78 | 31.04 | 31.11 | 00:00:00 | | 2006-05-24 | 19,253,700 | 31.03 | 31.28 | 30.70 | 31.13 | 00:00:00 | | 2006-05-25 | 11,689,500 | 31.47 | 31.90 | 31.19 | 31.86 | 00:00:00 | | 2006-05-26 | 17,349,600 | 32.09 | 32.40 | 31.92 | 32.28 | 00:00:00 | | 2006-05-30 | 14,141,200 | 32.33 | 32.43 | 31.79 | 31.95 | 00:00:00 | | 2006-05-31 | 18,306,300 | 31.93 | 32.20 | 31.82 | 32.13 | 00:00:00 | | 2006-06-01 | 22,265,100 | 32.26 | 33.35 | 32.08 | 33.33 | 00:00:00 | | 2006-06-02 | 31,215,400 | 33.30 | 33.55 | 32.67 | 33.52 | 00:00:00 | | 2006-06-05 | 23,102,100 | 33.32 | 33.53 | 32.56 | 32.61 | 00:00:00 | | 2006-06-06 | 21,273,600 | 32.76 | 33.23 | 32.54 | 33.17 | 00:00:00 | | 2006-06-07 | 19,447,200 | 33.27 | 33.36 | 32.94 | 33.15 | 00:00:00 | | 2006-06-08 | 31,268,200 | 32.60 | 33.31 | 32.49 | 32.88 | 00:00:00 | | 2006-06-09 | 13,192,500 | 32.88 | 32.93 | 32.59 | 32.68 | 00:00:00 | | 2006-06-12 | 17,445,000 | 32.81 | 32.82 | 32.47 | 32.47 | 00:00:00 | | 2006-06-13 | 21,587,100 | 32.50 | 32.79 | 32.24 | 32.40 | 00:00:00 | | 2006-06-14 | 19,045,500 | 32.31 | 32.53 | 32.02 | 32.30 | 00:00:00 | | 2006-06-15 | 26,088,300 | 32.37 | 32.64 | 32.08 | 32.57 | 00:00:00 | | 2006-06-16 | 30,125,200 | 32.33 | 32.98 | 32.08 | 32.79 | 00:00:00 | | 2006-06-19 | 16,497,200 | 32.94 | 33.11 | 32.24 | 32.32 | 00:00:00 | | 2006-06-20 | 13,128,800 | 32.19 | 32.49 | 32.18 | 32.26 | 00:00:00 | | 2006-06-21 | 12,706,600 | 32.38 | 32.63 | 32.23 | 32.40 | 00:00:00 | | 2006-06-22 | 14,079,000 | 32.47 | 32.65 | 31.73 | 31.92 | 00:00:00 | | 2006-06-23 | 9,998,600 | 31.81 | 31.96 | 31.48 | 31.56 | 00:00:00 | | 2006-06-26 | 8,993,800 | 31.56 | 31.77 | 31.36 | 31.58 | 00:00:00 | | 2006-06-27 | 11,262,000 | 31.52 | 31.68 | 30.93 | 30.95 | 00:00:00 | | 2006-06-28 | 18,927,300 | 30.91 | 31.80 | 30.78 | 31.78 | 00:00:00 | | 2006-06-29 | 23,108,400 | 31.83 | 32.85 | 31.53 | 32.63 | 00:00:00 | | 2006-06-30 | 27,885,900 | 32.88 | 33.03 | 32.68 | 32.74 | 00:00:00 | | 2006-07-03 | 4,335,200 | 32.90 | 33.09 | 32.69 | 32.75 | 00:00:00 | | 2006-07-05 | 11,464,800 | 32.47 | 32.57 | 32.05 | 32.32 | 00:00:00 | | 2006-07-06 | 9,556,400 | 32.38 | 32.68 | 32.07 | 32.28 | 00:00:00 | | 2006-07-07 | 10,575,800 | 32.14 | 32.58 | 32.08 | 32.16 | 00:00:00 | | 2006-07-10 | 9,956,600 | 32.16 | 32.41 | 31.73 | 31.86 | 00:00:00 | | 2006-07-11 | 12,293,100 | 31.78 | 32.46 | 31.78 | 32.40 | 00:00:00 | | 2006-07-12 | 11,048,600 | 32.31 | 32.62 | 31.90 | 32.06 | 00:00:00 | | 2006-07-13 | 12,565,500 | 32.07 | 32.50 | 31.44 | 31.50 | 00:00:00 | | 2006-07-14 | 10,817,400 | 31.40 | 31.63 | 31.00 | 31.05 | 00:00:00 | | 2006-07-17 | 13,660,600 | 31.00 | 31.99 | 31.00 | 31.84 | 00:00:00 | | 2006-07-18 | 12,844,200 | 31.69 | 32.06 | 31.62 | 31.97 | 00:00:00 | | 2006-07-19 | 22,845,600 | 32.05 | 32.73 | 31.96 | 32.63 | 00:00:00 | | 2006-07-20 | 15,505,600 | 32.40 | 32.82 | 32.10 | 32.49 | 00:00:00 | | 2006-07-21 | 13,164,900 | 32.42 | 32.78 | 32.17 | 32.20 | 00:00:00 | | 2006-07-24 | 9,354,600 | 32.25 | 32.76 | 32.20 | 32.75 | 00:00:00 | | 2006-07-25 | 13,845,400 | 32.67 | 32.90 | 32.28 | 32.59 | 00:00:00 | | 2006-07-26 | 13,719,300 | 32.44 | 32.83 | 32.27 | 32.52 | 00:00:00 | | 2006-07-27 | 50,531,200 | 33.57 | 34.33 | 33.46 | 34.02 | 00:00:00 | | 2006-07-28 | 18,973,600 | 34.25 | 34.50 | 34.03 | 34.46 | 00:00:00 | | 2006-07-31 | 16,858,400 | 34.23 | 34.71 | 34.19 | 34.38 | 00:00:00 | | 2006-08-01 | 14,000,400 | 34.05 | 34.23 | 33.90 | 34.19 | 00:00:00 | | 2006-08-02 | 23,511,300 | 34.37 | 34.93 | 34.25 | 34.84 | 00:00:00 | | 2006-08-03 | 16,749,800 | 34.81 | 35.10 | 34.70 | 34.84 | 00:00:00 | | 2006-08-04 | 14,204,400 | 35.27 | 35.31 | 34.54 | 34.84 | 00:00:00 | | 2006-08-07 | 11,474,100 | 34.80 | 34.90 | 34.15 | 34.64 | 00:00:00 | | 2006-08-08 | 17,545,600 | 34.80 | 34.99 | 33.93 | 34.25 | 00:00:00 | | 2006-08-09 | 15,888,800 | 34.41 | 34.95 | 34.35 | 34.36 | 00:00:00 | | 2006-08-10 | 17,253,600 | 34.44 | 34.76 | 33.81 | 33.86 | 00:00:00 | | 2006-08-11 | 10,139,700 | 33.82 | 34.42 | 33.76 | 34.36 | 00:00:00 | | 2006-08-14 | 9,837,600 | 34.60 | 34.88 | 34.35 | 34.38 | 00:00:00 | | 2006-08-15 | 9,661,400 | 34.75 | 34.75 | 34.37 | 34.69 | 00:00:00 | | 2006-08-16 | 18,956,200 | 34.75 | 34.80 | 34.06 | 34.14 | 00:00:00 | | 2006-08-17 | 16,680,400 | 34.08 | 34.66 | 33.93 | 34.54 | 00:00:00 | | 2006-08-18 | 13,962,900 | 34.47 | 34.63 | 34.25 | 34.56 | 00:00:00 | | 2006-08-21 | 9,904,200 | 34.33 | 34.83 | 34.33 | 34.75 | 00:00:00 | | 2006-08-22 | 12,311,000 | 34.67 | 35.02 | 34.67 | 35.02 | 00:00:00 | | 2006-08-23 | 10,558,000 | 35.05 | 35.27 | 34.61 | 34.86 | 00:00:00 | | 2006-08-24 | 11,086,400 | 35.04 | 35.38 | 34.86 | 34.96 | 00:00:00 | | 2006-08-25 | 10,213,800 | 34.83 | 35.66 | 34.83 | 35.45 | 00:00:00 | | 2006-08-28 | 11,638,800 | 35.36 | 35.68 | 35.31 | 35.47 | 00:00:00 | | 2006-08-29 | 15,267,900 | 35.56 | 35.60 | 34.79 | 35.22 | 00:00:00 | | 2006-08-30 | 10,492,200 | 35.12 | 35.35 | 34.87 | 34.89 | 00:00:00 | | 2006-08-31 | 8,148,400 | 35.00 | 35.19 | 34.81 | 35.04 | 00:00:00 | | 2006-09-01 | 7,688,200 | 35.33 | 35.45 | 34.69 | 35.26 | 00:00:00 | | 2006-09-05 | 11,058,200 | 35.13 | 35.49 | 34.93 | 35.04 | 00:00:00 | | 2006-09-06 | 10,817,800 | 34.95 | 34.98 | 34.49 | 34.69 | 00:00:00 | | 2006-09-07 | 13,117,500 | 34.58 | 35.42 | 34.58 | 34.96 | 00:00:00 | | 2006-09-08 | 6,749,200 | 34.92 | 35.03 | 34.73 | 34.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
