|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 20,238,000 | 25.23 | 25.48 | 25.09 | 25.47 | 00:00:00 | | 2007-08-24 | 11,835,300 | 25.36 | 25.64 | 25.20 | 25.48 | 00:00:00 | | 2007-08-27 | 14,297,600 | 25.95 | 26.07 | 25.68 | 25.84 | 00:00:00 | | 2007-08-28 | 18,061,200 | 25.62 | 25.84 | 24.90 | 24.92 | 00:00:00 | | 2007-08-29 | 19,569,200 | 25.03 | 25.82 | 24.89 | 25.73 | 00:00:00 | | 2007-08-30 | 14,978,800 | 25.41 | 25.94 | 25.34 | 25.54 | 00:00:00 | | 2007-08-31 | 14,366,400 | 25.85 | 26.27 | 25.74 | 26.09 | 00:00:00 | | 2007-09-04 | 16,921,500 | 26.15 | 26.28 | 25.82 | 25.94 | 00:00:00 | | 2007-09-05 | 13,057,000 | 25.75 | 25.92 | 25.52 | 25.77 | 00:00:00 | | 2007-09-06 | 12,616,000 | 25.80 | 25.95 | 25.54 | 25.67 | 00:00:00 | | 2007-09-07 | 20,883,200 | 25.24 | 25.38 | 24.85 | 25.00 | 00:00:00 | | 2007-09-10 | 13,657,800 | 25.04 | 25.30 | 24.71 | 25.11 | 00:00:00 | | 2007-09-11 | 16,606,100 | 25.26 | 25.54 | 25.09 | 25.49 | 00:00:00 | | 2007-09-12 | 21,072,300 | 25.55 | 25.62 | 25.20 | 25.22 | 00:00:00 | | 2007-09-13 | 16,370,300 | 25.47 | 25.55 | 25.15 | 25.24 | 00:00:00 | | 2007-09-14 | 16,711,200 | 25.16 | 25.24 | 24.91 | 25.17 | 00:00:00 | | 2007-09-17 | 18,324,100 | 25.01 | 25.06 | 24.57 | 24.89 | 00:00:00 | | 2007-09-18 | 31,572,600 | 25.06 | 25.08 | 24.63 | 25.00 | 00:00:00 | | 2007-09-19 | 58,388,300 | 25.09 | 25.24 | 24.07 | 24.32 | 00:00:00 | | 2007-09-20 | 41,496,600 | 24.16 | 24.19 | 23.62 | 23.72 | 00:00:00 | | 2007-09-21 | 42,354,300 | 23.94 | 24.17 | 23.63 | 23.87 | 00:00:00 | | 2007-09-24 | 37,103,500 | 23.90 | 24.16 | 23.60 | 23.67 | 00:00:00 | | 2007-09-25 | 37,768,700 | 23.74 | 24.11 | 23.08 | 24.09 | 00:00:00 | | 2007-09-26 | 25,650,300 | 24.26 | 24.49 | 24.15 | 24.33 | 00:00:00 | | 2007-09-27 | 21,176,800 | 24.58 | 24.58 | 24.20 | 24.25 | 00:00:00 | | 2007-09-28 | 36,141,200 | 24.17 | 24.36 | 24.00 | 24.18 | 00:00:00 | | 2007-10-01 | 16,703,400 | 24.19 | 24.40 | 24.11 | 24.35 | 00:00:00 | | 2007-10-02 | 17,470,700 | 24.45 | 24.45 | 23.95 | 24.00 | 00:00:00 | | 2007-10-03 | 24,402,500 | 23.85 | 24.10 | 23.62 | 23.78 | 00:00:00 | | 2007-10-04 | 17,322,200 | 23.90 | 24.04 | 23.70 | 23.94 | 00:00:00 | | 2007-10-05 | 19,021,200 | 24.04 | 24.34 | 23.75 | 24.22 | 00:00:00 | | 2007-10-08 | 15,811,300 | 24.19 | 24.20 | 23.76 | 23.80 | 00:00:00 | | 2007-10-09 | 18,511,800 | 23.84 | 24.03 | 23.72 | 23.90 | 00:00:00 | | 2007-10-10 | 21,192,200 | 23.82 | 23.89 | 23.48 | 23.70 | 00:00:00 | | 2007-10-11 | 20,633,600 | 23.70 | 24.01 | 23.50 | 23.68 | 00:00:00 | | 2007-10-12 | 17,157,900 | 23.77 | 24.04 | 23.72 | 24.01 | 00:00:00 | | 2007-10-15 | 14,532,800 | 24.03 | 24.05 | 23.70 | 23.90 | 00:00:00 | | 2007-10-16 | 28,642,700 | 23.94 | 24.29 | 23.85 | 24.20 | 00:00:00 | | 2007-10-17 | 21,264,600 | 24.34 | 24.35 | 23.83 | 24.13 | 00:00:00 | | 2007-10-18 | 20,122,600 | 24.13 | 24.31 | 23.81 | 24.07 | 00:00:00 | | 2007-10-19 | 28,437,900 | 24.03 | 24.18 | 23.45 | 23.46 | 00:00:00 | | 2007-10-22 | 14,691,600 | 23.29 | 23.78 | 23.29 | 23.69 | 00:00:00 | | 2007-10-23 | 16,506,500 | 23.74 | 23.86 | 23.41 | 23.60 | 00:00:00 | | 2007-10-24 | 23,317,000 | 23.43 | 23.91 | 23.15 | 23.85 | 00:00:00 | | 2007-10-25 | 129,657,400 | 22.65 | 22.67 | 20.82 | 21.28 | 00:00:00 | | 2007-10-26 | 92,571,000 | 21.54 | 21.59 | 20.94 | 21.23 | 00:00:00 | | 2007-10-29 | 39,672,200 | 21.18 | 21.22 | 20.72 | 20.92 | 00:00:00 | | 2007-10-30 | 36,674,800 | 20.76 | 21.47 | 20.76 | 20.90 | 00:00:00 | | 2007-10-31 | 38,519,700 | 21.01 | 21.10 | 20.84 | 21.05 | 00:00:00 | | 2007-11-01 | 39,814,300 | 20.99 | 21.02 | 20.59 | 20.60 | 00:00:00 | | 2007-11-02 | 39,361,500 | 20.72 | 20.77 | 20.43 | 20.55 | 00:00:00 | | 2007-11-05 | 24,091,800 | 20.45 | 20.59 | 20.34 | 20.42 | 00:00:00 | | 2007-11-06 | 25,094,500 | 20.48 | 20.77 | 20.40 | 20.69 | 00:00:00 | | 2007-11-07 | 32,578,900 | 20.46 | 20.66 | 20.05 | 20.09 | 00:00:00 | | 2007-11-08 | 35,675,100 | 20.13 | 20.14 | 19.52 | 19.82 | 00:00:00 | | 2007-11-09 | 32,370,900 | 19.50 | 19.65 | 19.29 | 19.38 | 00:00:00 | | 2007-11-12 | 30,251,200 | 19.37 | 19.50 | 18.94 | 18.94 | 00:00:00 | | 2007-11-13 | 38,322,100 | 19.07 | 19.95 | 18.83 | 19.92 | 00:00:00 | | 2007-11-14 | 29,333,000 | 20.06 | 20.21 | 19.57 | 19.65 | 00:00:00 | | 2007-11-15 | 27,730,800 | 19.68 | 20.28 | 19.58 | 19.66 | 00:00:00 | | 2007-11-16 | 22,606,300 | 19.73 | 19.96 | 19.50 | 19.89 | 00:00:00 | | 2007-11-19 | 26,954,200 | 19.78 | 19.78 | 19.24 | 19.35 | 00:00:00 | | 2007-11-20 | 25,603,100 | 19.51 | 19.68 | 18.99 | 19.37 | 00:00:00 | | 2007-11-21 | 20,721,600 | 19.25 | 19.45 | 19.06 | 19.19 | 00:00:00 | | 2007-11-23 | 10,074,800 | 19.37 | 19.54 | 19.16 | 19.54 | 00:00:00 | | 2007-11-26 | 27,281,600 | 19.41 | 19.44 | 19.10 | 19.10 | 00:00:00 | | 2007-11-27 | 25,623,000 | 19.14 | 19.54 | 19.01 | 19.47 | 00:00:00 | | 2007-11-28 | 34,134,500 | 19.75 | 20.04 | 19.64 | 19.97 | 00:00:00 | | 2007-11-29 | 21,624,600 | 19.88 | 20.43 | 19.75 | 20.31 | 00:00:00 | | 2007-11-30 | 26,569,800 | 20.53 | 21.26 | 19.98 | 20.54 | 00:00:00 | | 2007-12-03 | 26,423,200 | 20.35 | 21.62 | 20.34 | 21.05 | 00:00:00 | | 2007-12-04 | 23,440,600 | 20.84 | 21.05 | 20.65 | 20.73 | 00:00:00 | | 2007-12-05 | 117,174,200 | 18.94 | 19.11 | 18.08 | 18.18 | 00:00:00 | | 2007-12-06 | 54,886,400 | 18.22 | 18.55 | 18.04 | 18.30 | 00:00:00 | | 2007-12-07 | 44,629,800 | 18.24 | 18.64 | 18.20 | 18.28 | 00:00:00 | | 2007-12-10 | 36,510,400 | 18.21 | 18.45 | 18.19 | 18.35 | 00:00:00 | | 2007-12-11 | 44,249,100 | 18.26 | 18.39 | 17.78 | 17.78 | 00:00:00 | | 2007-12-12 | 79,337,200 | 18.10 | 18.11 | 17.37 | 17.63 | 00:00:00 | | 2007-12-13 | 26,357,600 | 17.55 | 18.09 | 17.49 | 18.04 | 00:00:00 | | 2007-12-14 | 30,379,000 | 17.83 | 18.25 | 17.83 | 18.14 | 00:00:00 | | 2007-12-17 | 31,005,200 | 18.01 | 18.15 | 18.00 | 18.10 | 00:00:00 | | 2007-12-18 | 35,446,700 | 18.09 | 18.13 | 17.97 | 18.08 | 00:00:00 | | 2007-12-19 | 23,793,800 | 18.00 | 18.10 | 17.94 | 18.03 | 00:00:00 | | 2007-12-20 | 21,673,300 | 18.05 | 18.14 | 17.94 | 18.12 | 00:00:00 | | 2007-12-21 | 34,291,200 | 18.17 | 18.52 | 17.95 | 18.41 | 00:00:00 | | 2007-12-24 | 8,667,800 | 18.41 | 18.48 | 18.24 | 18.30 | 00:00:00 | | 2007-12-26 | 13,293,000 | 18.13 | 18.56 | 18.13 | 18.53 | 00:00:00 | | 2007-12-27 | 17,079,600 | 18.58 | 18.83 | 18.41 | 18.43 | 00:00:00 | | 2007-12-28 | 18,993,900 | 18.69 | 18.69 | 18.35 | 18.40 | 00:00:00 | | 2007-12-31 | 19,743,300 | 18.21 | 18.41 | 18.20 | 18.26 | 00:00:00 | | 2008-01-02 | 25,707,500 | 18.30 | 18.42 | 17.70 | 17.70 | 00:00:00 | | 2008-01-03 | 24,181,900 | 17.71 | 17.81 | 17.13 | 17.34 | 00:00:00 | | 2008-01-04 | 23,001,700 | 17.59 | 17.68 | 16.80 | 16.84 | 00:00:00 | | 2008-01-07 | 20,270,700 | 17.09 | 17.31 | 16.83 | 17.00 | 00:00:00 | | 2008-01-08 | 24,539,400 | 17.04 | 17.32 | 16.61 | 16.62 | 00:00:00 | | 2008-01-09 | 27,188,800 | 16.79 | 17.06 | 16.50 | 17.06 | 00:00:00 | | 2008-01-10 | 23,790,300 | 17.01 | 17.35 | 16.64 | 17.22 | 00:00:00 | | 2008-01-11 | 22,611,100 | 16.98 | 17.28 | 16.88 | 17.12 | 00:00:00 | | 2008-01-14 | 24,254,100 | 17.23 | 17.82 | 17.14 | 17.67 | 00:00:00 | | 2008-01-15 | 32,116,100 | 17.45 | 17.88 | 17.44 | 17.67 | 00:00:00 | | 2008-01-16 | 35,128,400 | 17.98 | 18.64 | 17.67 | 18.18 | 00:00:00 | | 2008-01-17 | 29,697,800 | 18.05 | 18.24 | 17.40 | 17.41 | 00:00:00 | | 2008-01-18 | 41,913,400 | 17.34 | 17.78 | 16.86 | 17.03 | 00:00:00 | | 2008-01-22 | 35,231,100 | 16.34 | 17.03 | 16.33 | 16.65 | 00:00:00 | | 2008-01-23 | 36,248,100 | 16.21 | 17.35 | 16.11 | 17.26 | 00:00:00 | | 2008-01-24 | 31,432,800 | 17.17 | 17.58 | 17.04 | 17.44 | 00:00:00 | | 2008-01-25 | 21,484,000 | 17.42 | 17.57 | 17.17 | 17.22 | 00:00:00 | | 2008-01-28 | 19,107,200 | 17.25 | 17.71 | 17.08 | 17.69 | 00:00:00 | | 2008-01-29 | 16,726,700 | 17.78 | 18.04 | 17.56 | 17.96 | 00:00:00 | | 2008-01-30 | 21,937,800 | 17.91 | 18.05 | 17.56 | 17.65 | 00:00:00 | | 2008-01-31 | 24,284,400 | 17.40 | 18.20 | 17.38 | 18.16 | 00:00:00 | | 2008-02-01 | 18,384,000 | 18.28 | 18.58 | 18.05 | 18.55 | 00:00:00 | | 2008-02-04 | 12,830,000 | 18.65 | 18.65 | 18.14 | 18.16 | 00:00:00 | | 2008-02-05 | 24,034,700 | 17.52 | 17.92 | 17.42 | 17.44 | 00:00:00 | | 2008-02-06 | 21,537,000 | 17.77 | 18.12 | 17.25 | 17.52 | 00:00:00 | | 2008-02-07 | 21,825,600 | 17.59 | 17.61 | 17.13 | 17.38 | 00:00:00 | | 2008-02-08 | 26,711,500 | 17.40 | 17.44 | 16.81 | 17.06 | 00:00:00 | | 2008-02-11 | 14,136,400 | 16.92 | 17.22 | 16.73 | 17.03 | 00:00:00 | | 2008-02-12 | 17,497,800 | 16.99 | 17.47 | 16.99 | 17.23 | 00:00:00 | | 2008-02-13 | 34,644,900 | 17.54 | 17.89 | 17.30 | 17.81 | 00:00:00 | | 2008-02-14 | 61,687,800 | 19.08 | 19.31 | 18.51 | 19.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
