|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 6,749,200 | 34.92 | 35.03 | 34.73 | 34.90 | 00:00:00 | | 2006-09-11 | 13,067,400 | 34.77 | 34.89 | 34.28 | 34.72 | 00:00:00 | | 2006-09-12 | 13,009,600 | 34.73 | 35.05 | 34.40 | 35.01 | 00:00:00 | | 2006-09-13 | 13,183,600 | 34.78 | 34.96 | 34.55 | 34.66 | 00:00:00 | | 2006-09-14 | 11,313,300 | 34.52 | 34.72 | 34.06 | 34.37 | 00:00:00 | | 2006-09-15 | 24,134,200 | 34.51 | 34.69 | 34.15 | 34.46 | 00:00:00 | | 2006-09-18 | 7,923,200 | 34.32 | 34.42 | 34.05 | 34.18 | 00:00:00 | | 2006-09-19 | 7,483,800 | 34.36 | 34.55 | 34.13 | 34.51 | 00:00:00 | | 2006-09-20 | 18,811,000 | 34.61 | 35.19 | 34.53 | 35.05 | 00:00:00 | | 2006-09-21 | 16,265,600 | 35.00 | 35.44 | 34.98 | 35.20 | 00:00:00 | | 2006-09-22 | 12,990,300 | 35.31 | 35.40 | 34.78 | 35.12 | 00:00:00 | | 2006-09-25 | 27,379,600 | 35.40 | 36.78 | 35.27 | 36.59 | 00:00:00 | | 2006-09-26 | 21,206,200 | 36.25 | 36.44 | 36.11 | 36.27 | 00:00:00 | | 2006-09-27 | 15,289,800 | 36.09 | 36.66 | 36.01 | 36.52 | 00:00:00 | | 2006-09-28 | 12,416,200 | 36.47 | 36.70 | 36.25 | 36.59 | 00:00:00 | | 2006-09-29 | 14,260,500 | 36.49 | 37.15 | 36.45 | 36.90 | 00:00:00 | | 2006-10-02 | 13,476,900 | 37.06 | 37.24 | 36.28 | 36.29 | 00:00:00 | | 2006-10-03 | 14,866,200 | 36.49 | 37.23 | 36.36 | 37.03 | 00:00:00 | | 2006-10-04 | 21,248,600 | 36.85 | 37.43 | 36.72 | 37.37 | 00:00:00 | | 2006-10-05 | 17,229,300 | 37.21 | 37.25 | 36.56 | 36.71 | 00:00:00 | | 2006-10-06 | 11,307,000 | 36.70 | 37.30 | 36.26 | 37.13 | 00:00:00 | | 2006-10-09 | 10,389,300 | 37.05 | 37.69 | 36.98 | 37.66 | 00:00:00 | | 2006-10-10 | 16,676,200 | 37.59 | 37.75 | 37.11 | 37.64 | 00:00:00 | | 2006-10-11 | 17,960,700 | 37.68 | 38.06 | 37.44 | 37.69 | 00:00:00 | | 2006-10-12 | 24,460,200 | 37.85 | 38.71 | 37.58 | 38.38 | 00:00:00 | | 2006-10-13 | 14,880,900 | 38.22 | 38.64 | 38.12 | 38.54 | 00:00:00 | | 2006-10-16 | 10,026,200 | 38.37 | 38.54 | 38.04 | 38.21 | 00:00:00 | | 2006-10-17 | 9,628,800 | 38.00 | 38.33 | 37.84 | 38.16 | 00:00:00 | | 2006-10-18 | 12,041,400 | 38.32 | 38.50 | 38.02 | 38.20 | 00:00:00 | | 2006-10-19 | 11,978,400 | 37.98 | 38.31 | 37.69 | 38.00 | 00:00:00 | | 2006-10-20 | 13,742,200 | 38.13 | 38.18 | 37.58 | 37.98 | 00:00:00 | | 2006-10-23 | 19,466,200 | 38.09 | 38.99 | 37.91 | 38.46 | 00:00:00 | | 2006-10-24 | 16,106,400 | 38.47 | 39.12 | 38.17 | 39.01 | 00:00:00 | | 2006-10-25 | 12,839,700 | 38.88 | 39.12 | 38.60 | 38.76 | 00:00:00 | | 2006-10-26 | 38,386,800 | 40.32 | 40.51 | 39.36 | 40.00 | 00:00:00 | | 2006-10-27 | 20,212,000 | 39.92 | 40.07 | 39.56 | 40.02 | 00:00:00 | | 2006-10-30 | 15,425,200 | 40.05 | 40.33 | 39.70 | 40.29 | 00:00:00 | | 2006-10-31 | 17,584,500 | 40.55 | 40.75 | 40.11 | 40.67 | 00:00:00 | | 2006-11-01 | 22,187,700 | 40.81 | 41.00 | 39.78 | 39.85 | 00:00:00 | | 2006-11-02 | 13,285,500 | 39.78 | 40.16 | 39.57 | 40.13 | 00:00:00 | | 2006-11-03 | 10,133,000 | 40.18 | 40.31 | 39.38 | 40.02 | 00:00:00 | | 2006-11-06 | 15,302,100 | 40.27 | 40.89 | 40.13 | 40.85 | 00:00:00 | | 2006-11-07 | 26,626,800 | 40.60 | 41.20 | 40.50 | 40.64 | 00:00:00 | | 2006-11-08 | 20,412,900 | 40.64 | 41.01 | 40.36 | 40.85 | 00:00:00 | | 2006-11-09 | 17,502,000 | 40.78 | 40.91 | 40.57 | 40.67 | 00:00:00 | | 2006-11-10 | 10,132,000 | 40.79 | 41.00 | 40.20 | 40.31 | 00:00:00 | | 2006-11-13 | 12,037,500 | 40.32 | 40.88 | 40.12 | 40.45 | 00:00:00 | | 2006-11-14 | 16,713,200 | 40.22 | 40.63 | 39.73 | 40.56 | 00:00:00 | | 2006-11-15 | 10,350,800 | 40.45 | 40.69 | 40.23 | 40.27 | 00:00:00 | | 2006-11-16 | 8,629,800 | 40.48 | 40.78 | 40.32 | 40.37 | 00:00:00 | | 2006-11-17 | 16,781,700 | 40.30 | 40.51 | 40.19 | 40.29 | 00:00:00 | | 2006-11-20 | 13,659,300 | 40.17 | 40.86 | 40.09 | 40.79 | 00:00:00 | | 2006-11-21 | 8,916,300 | 40.85 | 40.98 | 40.59 | 40.68 | 00:00:00 | | 2006-11-22 | 15,151,200 | 40.56 | 40.70 | 39.31 | 39.65 | 00:00:00 | | 2006-11-24 | 5,837,800 | 39.32 | 40.02 | 39.13 | 39.75 | 00:00:00 | | 2006-11-27 | 14,203,200 | 39.58 | 39.71 | 39.21 | 39.45 | 00:00:00 | | 2006-11-28 | 12,111,300 | 39.27 | 40.13 | 39.16 | 39.91 | 00:00:00 | | 2006-11-29 | 12,068,600 | 39.83 | 40.44 | 39.52 | 40.27 | 00:00:00 | | 2006-11-30 | 18,234,300 | 40.02 | 40.78 | 39.82 | 40.46 | 00:00:00 | | 2006-12-01 | 15,548,800 | 40.49 | 40.77 | 40.25 | 40.61 | 00:00:00 | | 2006-12-04 | 11,216,700 | 40.74 | 40.96 | 40.64 | 40.83 | 00:00:00 | | 2006-12-05 | 21,807,300 | 41.05 | 42.27 | 40.99 | 41.83 | 00:00:00 | | 2006-12-06 | 12,328,400 | 41.86 | 42.10 | 41.71 | 41.89 | 00:00:00 | | 2006-12-07 | 11,172,600 | 42.08 | 42.36 | 41.72 | 41.74 | 00:00:00 | | 2006-12-08 | 11,311,600 | 41.64 | 42.30 | 41.60 | 42.11 | 00:00:00 | | 2006-12-11 | 14,284,800 | 41.97 | 43.05 | 41.97 | 42.69 | 00:00:00 | | 2006-12-12 | 15,984,800 | 42.85 | 43.23 | 42.83 | 43.08 | 00:00:00 | | 2006-12-13 | 13,981,400 | 43.37 | 43.41 | 42.64 | 42.86 | 00:00:00 | | 2006-12-14 | 14,181,000 | 42.89 | 43.03 | 42.79 | 42.88 | 00:00:00 | | 2006-12-15 | 24,943,600 | 43.00 | 43.24 | 42.79 | 42.95 | 00:00:00 | | 2006-12-18 | 18,263,100 | 43.04 | 43.21 | 42.80 | 43.12 | 00:00:00 | | 2006-12-19 | 15,501,300 | 43.02 | 43.11 | 42.83 | 42.83 | 00:00:00 | | 2006-12-20 | 11,782,000 | 42.81 | 43.06 | 42.63 | 42.64 | 00:00:00 | | 2006-12-21 | 11,699,200 | 42.69 | 42.99 | 42.32 | 42.73 | 00:00:00 | | 2006-12-22 | 7,354,200 | 42.58 | 42.72 | 42.24 | 42.43 | 00:00:00 | | 2006-12-26 | 7,040,000 | 42.35 | 42.95 | 42.22 | 42.89 | 00:00:00 | | 2006-12-27 | 5,783,400 | 43.07 | 43.14 | 42.70 | 42.83 | 00:00:00 | | 2006-12-28 | 4,757,000 | 42.73 | 42.98 | 42.59 | 42.70 | 00:00:00 | | 2006-12-29 | 7,392,800 | 42.60 | 42.99 | 42.25 | 42.33 | 00:00:00 | | 2007-01-03 | 19,771,800 | 42.38 | 42.90 | 41.84 | 42.66 | 00:00:00 | | 2007-01-04 | 19,061,200 | 42.70 | 43.13 | 42.60 | 43.05 | 00:00:00 | | 2007-01-05 | 12,850,600 | 42.95 | 43.06 | 42.32 | 42.55 | 00:00:00 | | 2007-01-08 | 15,499,800 | 42.38 | 42.80 | 42.05 | 42.47 | 00:00:00 | | 2007-01-09 | 16,139,600 | 42.64 | 42.84 | 42.06 | 42.74 | 00:00:00 | | 2007-01-10 | 13,908,200 | 42.33 | 42.94 | 42.25 | 42.91 | 00:00:00 | | 2007-01-11 | 15,234,900 | 42.90 | 43.06 | 42.71 | 42.95 | 00:00:00 | | 2007-01-12 | 25,407,600 | 43.15 | 44.12 | 43.10 | 44.09 | 00:00:00 | | 2007-01-16 | 21,078,200 | 44.23 | 44.89 | 44.03 | 44.47 | 00:00:00 | | 2007-01-17 | 20,604,400 | 44.26 | 45.06 | 44.26 | 44.76 | 00:00:00 | | 2007-01-18 | 13,761,200 | 45.04 | 45.27 | 44.68 | 45.10 | 00:00:00 | | 2007-01-19 | 15,134,000 | 44.90 | 45.10 | 44.44 | 44.61 | 00:00:00 | | 2007-01-22 | 14,029,500 | 44.56 | 45.13 | 44.46 | 44.79 | 00:00:00 | | 2007-01-23 | 10,753,200 | 44.65 | 44.93 | 44.29 | 44.53 | 00:00:00 | | 2007-01-24 | 18,400,200 | 44.67 | 45.08 | 44.56 | 45.00 | 00:00:00 | | 2007-01-25 | 22,302,600 | 44.86 | 44.91 | 43.37 | 43.49 | 00:00:00 | | 2007-01-26 | 15,716,600 | 43.54 | 43.97 | 43.10 | 43.30 | 00:00:00 | | 2007-01-29 | 14,667,600 | 43.14 | 44.24 | 43.12 | 43.83 | 00:00:00 | | 2007-01-30 | 10,464,800 | 44.05 | 44.05 | 43.44 | 43.70 | 00:00:00 | | 2007-01-31 | 17,908,400 | 43.47 | 44.64 | 43.34 | 44.35 | 00:00:00 | | 2007-02-01 | 39,384,300 | 43.86 | 44.19 | 42.08 | 42.92 | 00:00:00 | | 2007-02-02 | 19,059,400 | 43.02 | 43.25 | 42.87 | 43.07 | 00:00:00 | | 2007-02-05 | 15,843,900 | 42.98 | 43.02 | 42.47 | 42.63 | 00:00:00 | | 2007-02-06 | 15,928,000 | 42.79 | 42.83 | 42.06 | 42.45 | 00:00:00 | | 2007-02-07 | 15,358,400 | 42.47 | 43.00 | 42.18 | 42.55 | 00:00:00 | | 2007-02-08 | 24,795,000 | 42.59 | 42.60 | 41.22 | 41.42 | 00:00:00 | | 2007-02-09 | 24,983,000 | 41.63 | 41.72 | 40.44 | 40.82 | 00:00:00 | | 2007-02-12 | 25,539,000 | 40.85 | 41.01 | 39.68 | 39.98 | 00:00:00 | | 2007-02-13 | 21,745,500 | 40.07 | 41.21 | 39.90 | 41.00 | 00:00:00 | | 2007-02-14 | 15,492,300 | 41.03 | 41.64 | 41.01 | 41.36 | 00:00:00 | | 2007-02-15 | 10,566,900 | 41.27 | 41.40 | 40.88 | 41.34 | 00:00:00 | | 2007-02-16 | 15,605,000 | 41.13 | 41.69 | 40.93 | 41.63 | 00:00:00 | | 2007-02-20 | 15,994,500 | 41.39 | 41.56 | 41.06 | 41.45 | 00:00:00 | | 2007-02-21 | 12,833,800 | 41.19 | 41.83 | 41.15 | 41.69 | 00:00:00 | | 2007-02-22 | 14,652,200 | 27.86 | 27.92 | 27.12 | 27.45 | 00:00:00 | | 2007-02-23 | 18,418,400 | 27.27 | 27.40 | 26.81 | 27.13 | 00:00:00 | | 2007-02-26 | 21,254,600 | 27.19 | 27.30 | 26.23 | 26.47 | 00:00:00 | | 2007-02-27 | 32,075,500 | 26.29 | 26.29 | 24.92 | 25.30 | 00:00:00 | | 2007-02-28 | 25,047,900 | 25.16 | 25.86 | 25.04 | 25.72 | 00:00:00 | | 2007-03-01 | 25,002,700 | 25.11 | 25.94 | 24.73 | 25.54 | 00:00:00 | | 2007-03-02 | 20,193,100 | 25.25 | 25.72 | 25.16 | 25.44 | 00:00:00 | | 2007-03-05 | 26,123,800 | 25.35 | 25.61 | 25.13 | 25.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
