|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 26,123,800 | 25.35 | 25.61 | 25.13 | 25.30 | 00:00:00 | | 2007-03-06 | 24,756,200 | 25.51 | 26.22 | 25.21 | 25.88 | 00:00:00 | | 2007-03-07 | 18,709,000 | 25.59 | 26.09 | 25.56 | 25.78 | 00:00:00 | | 2007-03-08 | 13,334,400 | 26.01 | 26.16 | 25.82 | 26.03 | 00:00:00 | | 2007-03-09 | 12,519,400 | 26.42 | 26.42 | 26.00 | 26.12 | 00:00:00 | | 2007-03-12 | 10,388,800 | 25.86 | 26.27 | 25.81 | 26.17 | 00:00:00 | | 2007-03-13 | 20,056,300 | 25.88 | 26.05 | 25.50 | 25.51 | 00:00:00 | | 2007-03-14 | 17,379,000 | 25.68 | 25.87 | 25.26 | 25.83 | 00:00:00 | | 2007-03-15 | 13,297,000 | 25.92 | 25.93 | 25.57 | 25.72 | 00:00:00 | | 2007-03-16 | 19,873,700 | 25.72 | 25.76 | 25.38 | 25.44 | 00:00:00 | | 2007-03-19 | 11,693,800 | 25.50 | 25.91 | 25.50 | 25.90 | 00:00:00 | | 2007-03-20 | 13,593,500 | 25.90 | 26.39 | 25.68 | 26.28 | 00:00:00 | | 2007-03-21 | 14,835,300 | 26.28 | 26.85 | 26.01 | 26.85 | 00:00:00 | | 2007-03-22 | 10,023,400 | 26.91 | 27.00 | 26.60 | 26.73 | 00:00:00 | | 2007-03-23 | 11,482,100 | 26.80 | 27.00 | 26.48 | 26.51 | 00:00:00 | | 2007-03-26 | 13,583,500 | 26.44 | 26.50 | 26.07 | 26.30 | 00:00:00 | | 2007-03-27 | 10,586,900 | 26.29 | 26.34 | 25.95 | 26.08 | 00:00:00 | | 2007-03-28 | 16,216,000 | 25.80 | 26.02 | 25.68 | 25.76 | 00:00:00 | | 2007-03-29 | 14,883,500 | 26.03 | 26.08 | 25.52 | 25.86 | 00:00:00 | | 2007-03-30 | 12,946,300 | 25.90 | 26.00 | 25.68 | 25.95 | 00:00:00 | | 2007-04-02 | 10,400,000 | 25.95 | 26.01 | 25.60 | 25.74 | 00:00:00 | | 2007-04-03 | 17,366,800 | 25.96 | 26.39 | 25.75 | 26.24 | 00:00:00 | | 2007-04-04 | 14,373,600 | 26.31 | 26.40 | 26.07 | 26.36 | 00:00:00 | | 2007-04-05 | 9,402,200 | 26.21 | 26.66 | 26.19 | 26.61 | 00:00:00 | | 2007-04-09 | 7,612,700 | 26.60 | 26.77 | 26.34 | 26.46 | 00:00:00 | | 2007-04-10 | 12,419,500 | 26.30 | 26.79 | 26.29 | 26.71 | 00:00:00 | | 2007-04-11 | 27,057,200 | 27.00 | 27.84 | 26.93 | 27.42 | 00:00:00 | | 2007-04-12 | 14,196,800 | 27.60 | 27.92 | 27.19 | 27.87 | 00:00:00 | | 2007-04-13 | 14,775,400 | 27.97 | 28.34 | 27.90 | 28.18 | 00:00:00 | | 2007-04-16 | 15,215,300 | 28.32 | 28.34 | 27.76 | 27.89 | 00:00:00 | | 2007-04-17 | 10,423,100 | 27.81 | 28.16 | 27.78 | 28.00 | 00:00:00 | | 2007-04-18 | 9,174,900 | 27.80 | 27.98 | 27.56 | 27.83 | 00:00:00 | | 2007-04-19 | 8,983,400 | 27.52 | 27.68 | 27.40 | 27.56 | 00:00:00 | | 2007-04-20 | 17,352,300 | 28.00 | 28.11 | 27.49 | 27.91 | 00:00:00 | | 2007-04-23 | 11,467,600 | 27.89 | 28.13 | 27.48 | 27.65 | 00:00:00 | | 2007-04-24 | 12,819,800 | 27.59 | 27.81 | 27.26 | 27.53 | 00:00:00 | | 2007-04-25 | 20,279,300 | 27.56 | 28.20 | 27.45 | 28.09 | 00:00:00 | | 2007-04-26 | 33,585,900 | 28.44 | 28.45 | 27.09 | 27.10 | 00:00:00 | | 2007-04-27 | 24,590,900 | 27.15 | 27.25 | 26.61 | 26.93 | 00:00:00 | | 2007-04-30 | 25,316,800 | 27.03 | 27.16 | 26.65 | 26.66 | 00:00:00 | | 2007-05-01 | 21,969,300 | 26.94 | 27.20 | 26.25 | 26.70 | 00:00:00 | | 2007-05-02 | 25,722,100 | 27.01 | 27.57 | 27.00 | 27.14 | 00:00:00 | | 2007-05-03 | 18,012,100 | 27.30 | 27.48 | 27.10 | 27.24 | 00:00:00 | | 2007-05-04 | 17,756,200 | 27.30 | 27.45 | 26.73 | 26.89 | 00:00:00 | | 2007-05-07 | 13,269,700 | 27.10 | 27.12 | 26.70 | 26.73 | 00:00:00 | | 2007-05-08 | 22,712,600 | 26.74 | 26.75 | 26.34 | 26.45 | 00:00:00 | | 2007-05-09 | 24,061,400 | 26.20 | 26.38 | 26.12 | 26.28 | 00:00:00 | | 2007-05-10 | 14,342,400 | 26.09 | 26.26 | 26.00 | 26.00 | 00:00:00 | | 2007-05-11 | 14,266,300 | 26.09 | 26.54 | 25.97 | 26.41 | 00:00:00 | | 2007-05-14 | 14,345,200 | 26.47 | 26.85 | 26.38 | 26.58 | 00:00:00 | | 2007-05-15 | 20,933,000 | 26.74 | 27.15 | 26.56 | 26.59 | 00:00:00 | | 2007-05-16 | 16,744,600 | 26.72 | 27.21 | 26.72 | 27.20 | 00:00:00 | | 2007-05-17 | 12,230,900 | 27.01 | 27.11 | 26.89 | 26.90 | 00:00:00 | | 2007-05-18 | 19,867,700 | 26.99 | 27.64 | 26.80 | 27.53 | 00:00:00 | | 2007-05-21 | 15,338,500 | 27.78 | 27.98 | 27.46 | 27.54 | 00:00:00 | | 2007-05-22 | 14,303,000 | 27.54 | 27.54 | 27.24 | 27.36 | 00:00:00 | | 2007-05-23 | 11,649,100 | 27.42 | 27.76 | 27.19 | 27.33 | 00:00:00 | | 2007-05-24 | 19,097,100 | 27.47 | 27.50 | 26.81 | 26.86 | 00:00:00 | | 2007-05-25 | 12,391,800 | 27.02 | 27.36 | 26.87 | 27.24 | 00:00:00 | | 2007-05-29 | 13,797,800 | 27.17 | 27.24 | 26.79 | 27.08 | 00:00:00 | | 2007-05-30 | 15,362,100 | 27.03 | 27.50 | 26.83 | 27.47 | 00:00:00 | | 2007-05-31 | 18,262,600 | 27.65 | 27.76 | 27.23 | 27.41 | 00:00:00 | | 2007-06-01 | 11,568,000 | 27.48 | 27.50 | 27.22 | 27.35 | 00:00:00 | | 2007-06-04 | 13,242,000 | 27.19 | 27.29 | 26.93 | 27.04 | 00:00:00 | | 2007-06-05 | 16,485,300 | 26.93 | 27.16 | 26.57 | 27.11 | 00:00:00 | | 2007-06-06 | 15,083,400 | 27.04 | 27.08 | 26.76 | 26.79 | 00:00:00 | | 2007-06-07 | 31,579,200 | 26.47 | 26.79 | 25.83 | 26.18 | 00:00:00 | | 2007-06-08 | 22,017,200 | 25.97 | 26.45 | 25.90 | 26.33 | 00:00:00 | | 2007-06-11 | 13,387,800 | 26.33 | 26.49 | 26.13 | 26.37 | 00:00:00 | | 2007-06-12 | 22,457,300 | 26.23 | 26.63 | 26.14 | 26.15 | 00:00:00 | | 2007-06-13 | 21,130,800 | 26.20 | 26.87 | 26.07 | 26.87 | 00:00:00 | | 2007-06-14 | 29,888,400 | 26.81 | 27.55 | 26.69 | 27.52 | 00:00:00 | | 2007-06-15 | 37,313,000 | 27.88 | 28.33 | 27.80 | 27.99 | 00:00:00 | | 2007-06-18 | 16,063,100 | 27.93 | 28.13 | 27.89 | 27.98 | 00:00:00 | | 2007-06-19 | 24,712,400 | 27.78 | 28.15 | 27.74 | 28.10 | 00:00:00 | | 2007-06-20 | 25,694,100 | 28.26 | 28.84 | 28.10 | 28.18 | 00:00:00 | | 2007-06-21 | 18,155,600 | 28.14 | 28.49 | 27.76 | 28.39 | 00:00:00 | | 2007-06-22 | 22,259,700 | 28.35 | 28.39 | 27.76 | 27.76 | 00:00:00 | | 2007-06-25 | 12,616,900 | 27.77 | 28.11 | 27.54 | 27.70 | 00:00:00 | | 2007-06-26 | 16,621,400 | 27.89 | 28.27 | 27.59 | 27.82 | 00:00:00 | | 2007-06-27 | 17,315,200 | 27.51 | 27.96 | 27.51 | 27.92 | 00:00:00 | | 2007-06-28 | 14,261,500 | 27.83 | 28.27 | 27.72 | 28.06 | 00:00:00 | | 2007-06-29 | 14,899,900 | 28.18 | 28.47 | 27.89 | 28.12 | 00:00:00 | | 2007-07-02 | 11,975,400 | 28.24 | 28.50 | 28.24 | 28.44 | 00:00:00 | | 2007-07-03 | 6,886,600 | 28.43 | 28.62 | 28.23 | 28.59 | 00:00:00 | | 2007-07-05 | 14,033,300 | 28.45 | 28.53 | 28.27 | 28.47 | 00:00:00 | | 2007-07-06 | 11,467,600 | 28.50 | 28.69 | 28.47 | 28.58 | 00:00:00 | | 2007-07-09 | 14,359,800 | 28.50 | 28.52 | 28.15 | 28.29 | 00:00:00 | | 2007-07-10 | 22,879,200 | 28.02 | 28.08 | 27.59 | 27.60 | 00:00:00 | | 2007-07-11 | 18,096,200 | 27.50 | 27.75 | 27.47 | 27.75 | 00:00:00 | | 2007-07-12 | 18,157,400 | 27.90 | 27.91 | 27.54 | 27.72 | 00:00:00 | | 2007-07-13 | 20,947,600 | 27.79 | 28.10 | 27.60 | 27.97 | 00:00:00 | | 2007-07-16 | 14,611,900 | 27.82 | 28.11 | 27.61 | 27.64 | 00:00:00 | | 2007-07-17 | 16,221,900 | 27.74 | 28.22 | 27.67 | 28.18 | 00:00:00 | | 2007-07-18 | 29,511,600 | 28.03 | 29.09 | 28.03 | 29.02 | 00:00:00 | | 2007-07-19 | 19,215,700 | 29.02 | 29.41 | 28.61 | 28.97 | 00:00:00 | | 2007-07-20 | 20,448,600 | 29.04 | 29.04 | 28.51 | 28.59 | 00:00:00 | | 2007-07-23 | 19,197,700 | 28.88 | 29.11 | 28.69 | 28.85 | 00:00:00 | | 2007-07-24 | 22,259,600 | 28.53 | 29.00 | 28.19 | 28.31 | 00:00:00 | | 2007-07-25 | 23,366,700 | 28.50 | 28.78 | 28.16 | 28.54 | 00:00:00 | | 2007-07-26 | 54,373,400 | 27.54 | 27.61 | 26.40 | 27.21 | 00:00:00 | | 2007-07-27 | 25,286,000 | 27.36 | 27.50 | 26.65 | 26.66 | 00:00:00 | | 2007-07-30 | 21,269,600 | 26.36 | 27.24 | 26.13 | 27.21 | 00:00:00 | | 2007-07-31 | 25,814,000 | 27.24 | 27.49 | 26.25 | 26.27 | 00:00:00 | | 2007-08-01 | 40,078,200 | 25.99 | 26.17 | 25.52 | 26.09 | 00:00:00 | | 2007-08-02 | 25,908,500 | 26.16 | 26.29 | 25.45 | 25.81 | 00:00:00 | | 2007-08-03 | 24,351,700 | 25.96 | 26.05 | 25.55 | 25.57 | 00:00:00 | | 2007-08-06 | 23,097,500 | 25.81 | 25.95 | 25.15 | 25.92 | 00:00:00 | | 2007-08-07 | 19,889,300 | 25.46 | 26.34 | 25.36 | 25.88 | 00:00:00 | | 2007-08-08 | 38,901,200 | 26.10 | 26.20 | 25.10 | 25.72 | 00:00:00 | | 2007-08-09 | 30,837,600 | 25.33 | 25.61 | 24.65 | 25.05 | 00:00:00 | | 2007-08-10 | 29,161,200 | 24.90 | 25.64 | 24.19 | 25.44 | 00:00:00 | | 2007-08-13 | 18,981,700 | 25.80 | 25.89 | 25.36 | 25.76 | 00:00:00 | | 2007-08-14 | 22,982,400 | 25.87 | 25.88 | 25.07 | 25.50 | 00:00:00 | | 2007-08-15 | 25,058,900 | 25.45 | 25.87 | 25.06 | 25.09 | 00:00:00 | | 2007-08-16 | 30,278,200 | 25.07 | 25.49 | 24.25 | 24.98 | 00:00:00 | | 2007-08-17 | 36,046,800 | 25.77 | 25.83 | 24.78 | 25.25 | 00:00:00 | | 2007-08-20 | 23,447,600 | 25.16 | 25.40 | 24.55 | 24.63 | 00:00:00 | | 2007-08-21 | 23,682,000 | 24.37 | 24.98 | 24.35 | 24.52 | 00:00:00 | | 2007-08-22 | 31,368,500 | 24.89 | 25.00 | 24.52 | 25.00 | 00:00:00 | | 2007-08-23 | 20,238,000 | 25.23 | 25.48 | 25.09 | 25.47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
