|
 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 | | 2008-02-14 | 61,687,800 | 19.08 | 19.31 | 18.51 | 19.24 | 00:00:00 | | 2008-02-15 | 39,988,100 | 19.20 | 20.22 | 19.00 | 20.19 | 00:00:00 | | 2008-02-19 | 28,133,800 | 20.35 | 20.70 | 20.29 | 20.47 | 00:00:00 | | 2008-02-20 | 29,660,000 | 20.12 | 20.37 | 19.95 | 20.15 | 00:00:00 | | 2008-02-21 | 20,895,600 | 20.05 | 20.25 | 19.55 | 19.59 | 00:00:00 | | 2008-02-22 | 17,444,500 | 19.87 | 20.15 | 19.47 | 20.15 | 00:00:00 | | 2008-02-25 | 19,036,000 | 20.14 | 20.33 | 19.82 | 20.31 | 00:00:00 | | 2008-02-26 | 19,084,200 | 20.17 | 20.39 | 20.05 | 20.17 | 00:00:00 | | 2008-02-27 | 20,873,700 | 20.17 | 20.33 | 20.06 | 20.26 | 00:00:00 | | 2008-02-28 | 17,193,000 | 20.14 | 20.33 | 20.08 | 20.12 | 00:00:00 | | 2008-02-29 | 29,487,100 | 19.92 | 20.08 | 19.41 | 19.54 | 00:00:00 | | 2008-03-03 | 19,874,000 | 19.57 | 20.02 | 19.54 | 20.00 | 00:00:00 | | 2008-03-04 | 26,946,900 | 19.92 | 20.09 | 19.68 | 19.98 | 00:00:00 | | 2008-03-05 | 25,829,200 | 19.93 | 20.32 | 19.74 | 19.88 | 00:00:00 | | 2008-03-06 | 24,039,200 | 19.75 | 20.03 | 19.69 | 19.71 | 00:00:00 | | 2008-03-07 | 21,505,400 | 19.65 | 19.82 | 19.51 | 19.67 | 00:00:00 | | 2008-03-10 | 21,775,900 | 19.63 | 19.73 | 19.25 | 19.39 | 00:00:00 | | 2008-03-11 | 24,127,900 | 19.61 | 19.64 | 19.28 | 19.61 | 00:00:00 | | 2008-03-12 | 16,025,600 | 19.71 | 19.73 | 19.40 | 19.45 | 00:00:00 | | 2008-03-13 | 27,787,000 | 19.39 | 19.58 | 19.24 | 19.40 | 00:00:00 | | 2008-03-14 | 31,680,200 | 19.30 | 19.47 | 18.65 | 18.92 | 00:00:00 | | 2008-03-17 | 23,999,700 | 19.02 | 19.30 | 18.46 | 18.85 | 00:00:00 | | 2008-03-18 | 30,242,900 | 19.23 | 19.51 | 18.54 | 19.38 | 00:00:00 | | 2008-03-19 | 24,467,200 | 19.62 | 19.90 | 19.29 | 19.32 | 00:00:00 | | 2008-03-20 | 31,252,600 | 19.48 | 19.48 | 19.03 | 19.36 | 00:00:00 | | 2008-03-24 | 21,567,600 | 19.41 | 20.36 | 19.30 | 20.21 | 00:00:00 | | 2008-03-25 | 19,350,300 | 20.20 | 20.63 | 20.09 | 20.54 | 00:00:00 | | 2008-03-26 | 23,377,200 | 20.07 | 20.14 | 19.30 | 19.71 | 00:00:00 | | 2008-03-27 | 13,143,100 | 19.92 | 20.08 | 19.54 | 19.58 | 00:00:00 | | 2008-03-28 | 20,355,400 | 19.72 | 19.75 | 18.93 | 18.98 | 00:00:00 | | 2008-03-31 | 26,434,100 | 19.08 | 19.43 | 18.94 | 19.34 | 00:00:00 | | 2008-04-01 | 21,840,200 | 19.77 | 20.21 | 19.58 | 20.14 | 00:00:00 | | 2008-04-02 | 19,047,400 | 20.29 | 20.65 | 20.12 | 20.48 | 00:00:00 | | 2008-04-03 | 27,238,000 | 20.62 | 20.68 | 20.11 | 20.44 | 00:00:00 | | 2008-04-04 | 15,430,600 | 20.49 | 20.59 | 20.11 | 20.29 | 00:00:00 | | 2008-04-07 | 16,041,300 | 20.49 | 20.77 | 20.39 | 20.76 | 00:00:00 | | 2008-04-08 | 11,185,900 | 20.56 | 20.68 | 20.32 | 20.51 | 00:00:00 | | 2008-04-09 | 13,290,400 | 20.49 | 20.59 | 19.97 | 20.10 | 00:00:00 | | 2008-04-10 | 15,536,600 | 19.93 | 20.22 | 19.83 | 19.96 | 00:00:00 | | 2008-04-11 | 17,566,100 | 19.98 | 20.05 | 19.62 | 19.65 | 00:00:00 | | 2008-04-14 | 11,493,800 | 19.51 | 19.90 | 19.51 | 19.77 | 00:00:00 | | 2008-04-15 | 11,003,500 | 19.65 | 19.91 | 19.61 | 19.71 | 00:00:00 | | 2008-04-16 | 17,712,600 | 19.73 | 19.94 | 19.69 | 19.93 | 00:00:00 | | 2008-04-17 | 16,256,700 | 20.13 | 20.36 | 19.98 | 20.16 | 00:00:00 | | 2008-04-18 | 17,760,500 | 20.47 | 20.57 | 20.24 | 20.28 | 00:00:00 | | 2008-04-21 | 11,972,100 | 20.14 | 20.31 | 20.01 | 20.22 | 00:00:00 | | 2008-04-22 | 12,290,700 | 20.03 | 20.15 | 19.77 | 19.91 | 00:00:00 | | 2008-04-23 | 13,075,300 | 20.02 | 20.07 | 19.53 | 19.76 | 00:00:00 | | 2008-04-24 | 14,292,000 | 19.77 | 20.03 | 19.50 | 19.78 | 00:00:00 | | 2008-04-25 | 13,981,000 | 19.88 | 19.90 | 19.28 | 19.53 | 00:00:00 | | 2008-04-28 | 15,444,800 | 19.45 | 19.92 | 19.45 | 19.85 | 00:00:00 | | 2008-04-29 | 12,470,700 | 19.72 | 20.31 | 19.72 | 20.26 | 00:00:00 | | 2008-04-30 | 29,275,200 | 20.50 | 21.02 | 20.41 | 20.55 | 00:00:00 | | 2008-05-01 | 46,563,000 | 21.31 | 22.36 | 21.16 | 22.31 | 00:00:00 | | 2008-05-02 | 19,764,200 | 22.34 | 22.47 | 21.66 | 21.97 | 00:00:00 | | 2008-05-05 | 16,486,000 | 21.78 | 22.00 | 21.52 | 21.63 | 00:00:00 | | 2008-05-06 | 18,904,100 | 21.41 | 21.87 | 21.41 | 21.85 | 00:00:00 | | 2008-05-07 | 20,364,900 | 22.26 | 22.28 | 21.55 | 21.57 | 00:00:00 | | 2008-05-08 | 21,532,400 | 21.76 | 22.17 | 21.59 | 22.05 | 00:00:00 | | 2008-05-09 | 13,169,600 | 21.62 | 22.00 | 21.62 | 21.68 | 00:00:00 | | 2008-05-12 | 15,143,800 | 21.68 | 22.10 | 21.62 | 22.04 | 00:00:00 | | 2008-05-13 | 14,143,000 | 22.17 | 22.24 | 21.91 | 22.09 | 00:00:00 | | 2008-05-14 | 15,372,500 | 22.26 | 22.69 | 22.09 | 22.37 | 00:00:00 | | 2008-05-15 | 20,712,300 | 22.24 | 22.58 | 21.96 | 22.54 | 00:00:00 | | 2008-05-16 | 26,314,000 | 22.55 | 22.57 | 21.98 | 22.08 | 00:00:00 | | 2008-05-19 | 14,594,900 | 22.08 | 22.34 | 21.91 | 22.07 | 00:00:00 | | 2008-05-20 | 15,231,200 | 21.93 | 22.15 | 21.88 | 21.90 | 00:00:00 | | 2008-05-21 | 15,715,000 | 21.87 | 22.05 | 21.70 | 21.76 | 00:00:00 | | 2008-05-22 | 14,597,000 | 21.83 | 22.29 | 21.72 | 22.20 | 00:00:00 | | 2008-05-23 | 16,448,900 | 21.89 | 22.10 | 21.58 | 21.62 | 00:00:00 | | 2008-05-27 | 12,309,800 | 21.75 | 21.92 | 21.50 | 21.89 | 00:00:00 | | 2008-05-28 | 14,596,600 | 21.96 | 21.99 | 21.51 | 21.74 | 00:00:00 | | 2008-05-29 | 19,062,000 | 21.66 | 22.25 | 21.66 | 22.15 | 00:00:00 | | 2008-05-30 | 20,323,200 | 22.28 | 22.72 | 22.15 | 22.50 | 00:00:00 | | 2008-06-02 | 23,927,500 | 22.45 | 22.57 | 22.20 | 22.52 | 00:00:00 | | 2008-06-03 | 21,164,700 | 22.60 | 22.65 | 22.03 | 22.27 | 00:00:00 | | 2008-06-04 | 19,117,400 | 22.10 | 22.72 | 22.10 | 22.63 | 00:00:00 | | 2008-06-05 | 13,405,800 | 22.52 | 22.86 | 22.48 | 22.72 | 00:00:00 | | 2008-06-06 | 21,555,600 | 22.63 | 22.64 | 21.94 | 21.94 | 00:00:00 | | 2008-06-09 | 18,809,000 | 21.98 | 22.14 | 21.79 | 21.96 | 00:00:00 | | 2008-06-10 | 21,255,000 | 21.87 | 22.01 | 21.59 | 21.74 | 00:00:00 | | 2008-06-11 | 24,422,200 | 21.60 | 21.79 | 21.42 | 21.50 | 00:00:00 | | 2008-06-12 | 17,585,000 | 21.64 | 21.69 | 21.21 | 21.35 | 00:00:00 | | 2008-06-13 | 19,961,800 | 21.53 | 21.82 | 21.41 | 21.74 | 00:00:00 | | 2008-06-16 | 22,877,800 | 21.54 | 21.60 | 21.03 | 21.28 | 00:00:00 | | 2008-06-17 | 16,186,600 | 21.23 | 21.37 | 21.03 | 21.11 | 00:00:00 | | 2008-06-18 | 22,816,700 | 20.97 | 21.03 | 20.39 | 20.46 | 00:00:00 | | 2008-06-19 | 23,362,100 | 20.38 | 20.73 | 20.07 | 20.55 | 00:00:00 | | 2008-06-20 | 38,424,300 | 20.50 | 20.52 | 19.52 | 19.70 | 00:00:00 | | 2008-06-23 | 26,324,900 | 19.73 | 20.00 | 19.11 | 19.15 | 00:00:00 | | 2008-06-24 | 33,272,800 | 19.02 | 19.14 | 18.83 | 18.98 | 00:00:00 | | 2008-06-25 | 20,552,500 | 19.02 | 19.49 | 19.00 | 19.26 | 00:00:00 | | 2008-06-26 | 22,655,000 | 19.03 | 19.05 | 18.60 | 18.61 | 00:00:00 | | 2008-06-27 | 39,733,400 | 18.60 | 18.84 | 18.48 | 18.63 | 00:00:00 | | 2008-06-30 | 20,417,500 | 18.58 | 19.07 | 18.55 | 18.97 | 00:00:00 | | 2008-07-01 | 23,102,400 | 18.80 | 18.97 | 18.58 | 18.79 | 00:00:00 | | 2008-07-02 | 26,727,500 | 18.85 | 18.99 | 18.38 | 18.44 | 00:00:00 | | 2008-07-03 | 11,720,100 | 18.56 | 18.76 | 18.27 | 18.33 | 00:00:00 | | 2008-07-07 | 25,220,500 | 18.33 | 18.66 | 18.11 | 18.46 | 00:00:00 | | 2008-07-08 | 22,769,700 | 18.58 | 18.94 | 18.50 | 18.94 | 00:00:00 | | 2008-07-09 | 21,441,600 | 18.93 | 19.03 | 18.47 | 18.48 | 00:00:00 | | 2008-07-10 | 21,163,400 | 18.60 | 18.80 | 18.17 | 18.66 | 00:00:00 | | 2008-07-11 | 19,446,200 | 18.46 | 18.81 | 18.15 | 18.49 | 00:00:00 | | 2008-07-14 | 18,846,400 | 18.46 | 18.75 | 18.18 | 18.29 | 00:00:00 | | 2008-07-15 | 20,932,000 | 18.24 | 18.69 | 17.97 | 18.41 | 00:00:00 | | 2008-07-16 | 21,386,300 | 18.31 | 19.06 | 18.21 | 19.03 | 00:00:00 | | 2008-07-17 | 26,389,000 | 19.60 | 19.93 | 19.37 | 19.71 | 00:00:00 | | 2008-07-18 | 27,300,800 | 19.79 | 20.31 | 19.51 | 20.24 | 00:00:00 | | 2008-07-21 | 15,979,300 | 20.18 | 20.30 | 19.72 | 19.76 | 00:00:00 | | 2008-07-22 | 19,544,800 | 19.88 | 20.05 | 19.49 | 19.83 | 00:00:00 | | 2008-07-23 | 20,489,600 | 19.89 | 20.28 | 19.47 | 20.05 | 00:00:00 | | 2008-07-24 | 23,181,400 | 19.74 | 20.13 | 19.55 | 19.87 | 00:00:00 | | 2008-07-25 | 21,502,700 | 19.98 | 19.98 | 19.49 | 19.62 | 00:00:00 | | 2008-07-28 | 18,341,600 | 19.63 | 19.63 | 18.85 | 18.90 | 00:00:00 | | 2008-07-29 | 35,132,300 | 18.98 | 19.60 | 18.83 | 19.18 | 00:00:00 | | 2008-07-30 | 37,515,500 | 19.70 | 20.59 | 19.68 | 20.07 | 00:00:00 | | 2008-07-31 | 31,994,500 | 20.04 | 21.14 | 20.03 | 20.62 | 00:00:00 | | 2008-08-01 | 21,176,700 | 20.86 | 20.95 | 20.23 | 20.35 | 00:00:00 | | 2008-08-04 | 13,200,700 | 20.36 | 20.67 | 20.20 | 20.55 | 00:00:00 | | 2008-08-05 | 23,941,000 | 20.79 | 21.56 | 20.74 | 21.53 | 00:00:00 | | 2008-08-06 | 17,638,100 | 21.54 | 21.56 | 20.95 | 21.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
