|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 17,638,100 | 21.54 | 21.56 | 20.95 | 21.24 | 00:00:00 | | 2008-08-07 | 19,296,500 | 21.09 | 21.25 | 20.84 | 21.01 | 00:00:00 | | 2008-08-08 | 19,199,100 | 21.15 | 21.75 | 21.05 | 21.72 | 00:00:00 | | 2008-08-11 | 21,537,300 | 21.55 | 22.00 | 21.45 | 21.82 | 00:00:00 | | 2008-08-12 | 21,004,200 | 21.76 | 22.08 | 21.45 | 21.83 | 00:00:00 | | 2008-08-13 | 15,913,500 | 21.76 | 22.01 | 21.55 | 21.86 | 00:00:00 | | 2008-08-14 | 17,615,200 | 21.66 | 22.22 | 21.66 | 22.00 | 00:00:00 | | 2008-08-15 | 18,317,700 | 22.01 | 22.54 | 21.94 | 22.28 | 00:00:00 | | 2008-08-18 | 14,770,300 | 22.38 | 22.40 | 21.70 | 21.82 | 00:00:00 | | 2008-08-19 | 15,731,900 | 21.54 | 21.74 | 21.36 | 21.49 | 00:00:00 | | 2008-08-20 | 16,596,400 | 21.66 | 21.75 | 21.10 | 21.28 | 00:00:00 | | 2008-08-21 | 13,293,900 | 21.18 | 21.55 | 20.95 | 21.47 | 00:00:00 | | 2008-08-22 | 13,939,500 | 21.56 | 21.82 | 21.27 | 21.71 | 00:00:00 | | 2008-08-25 | 18,260,000 | 21.61 | 21.61 | 20.77 | 20.80 | 00:00:00 | | 2008-08-26 | 10,885,800 | 20.80 | 21.23 | 20.69 | 21.09 | 00:00:00 | | 2008-08-27 | 12,433,100 | 21.18 | 21.61 | 21.01 | 21.28 | 00:00:00 | | 2008-08-28 | 13,575,400 | 21.38 | 21.74 | 21.31 | 21.66 | 00:00:00 | | 2008-08-29 | 14,510,200 | 21.42 | 21.50 | 21.13 | 21.18 | 00:00:00 | | 2008-09-02 | 18,949,100 | 21.50 | 21.95 | 21.00 | 21.16 | 00:00:00 | | 2008-09-03 | 20,470,500 | 21.15 | 21.63 | 21.07 | 21.55 | 00:00:00 | | 2008-09-04 | 16,706,300 | 21.34 | 21.62 | 20.85 | 20.85 | 00:00:00 | | 2008-09-05 | 21,250,000 | 20.89 | 21.05 | 20.41 | 20.61 | 00:00:00 | | 2008-09-08 | 28,778,600 | 20.99 | 21.34 | 20.79 | 21.32 | 00:00:00 | | 2008-09-09 | 27,041,800 | 21.40 | 21.74 | 20.69 | 20.71 | 00:00:00 | | 2008-09-10 | 24,715,700 | 20.93 | 21.35 | 20.57 | 21.12 | 00:00:00 | | 2008-09-11 | 22,076,200 | 20.93 | 21.56 | 20.91 | 21.53 | 00:00:00 | | 2008-09-12 | 24,209,000 | 21.52 | 21.88 | 21.14 | 21.71 | 00:00:00 | | 2008-09-15 | 29,421,100 | 21.33 | 21.48 | 20.80 | 20.86 | 00:00:00 | | 2008-09-16 | 34,276,600 | 20.47 | 21.19 | 20.09 | 20.54 | 00:00:00 | | 2008-09-17 | 41,544,100 | 20.04 | 20.38 | 19.46 | 19.47 | 00:00:00 | | 2008-09-18 | 38,705,600 | 19.85 | 20.65 | 19.48 | 20.44 | 00:00:00 | | 2008-09-19 | 387,700 | 20.92 | 21.31 | 20.71 | 20.71 | 00:00:00 | | 2008-09-22 | 18,213,900 | 20.48 | 20.70 | 19.85 | 19.88 | 00:00:00 | | 2008-09-23 | 21,428,400 | 19.95 | 20.25 | 19.14 | 19.26 | 00:00:00 | | 2008-09-24 | 16,954,700 | 19.60 | 19.60 | 18.99 | 19.18 | 00:00:00 | | 2008-09-25 | 23,210,400 | 19.39 | 20.10 | 19.38 | 19.90 | 00:00:00 | | 2008-09-26 | 27,990,000 | 19.73 | 20.77 | 19.66 | 20.70 | 00:00:00 | | 2008-09-29 | 46,986,200 | 20.02 | 20.51 | 17.88 | 18.01 | 00:00:00 | | 2008-09-30 | 33,860,900 | 18.43 | 19.64 | 18.39 | 19.63 | 00:00:00 | | 2008-10-01 | 29,305,100 | 19.62 | 19.62 | 19.05 | 19.35 | 00:00:00 | | 2008-10-02 | 28,711,600 | 19.35 | 19.56 | 18.30 | 18.35 | 00:00:00 | | 2008-10-03 | 33,414,400 | 18.66 | 19.27 | 18.38 | 18.42 | 00:00:00 | | 2008-10-06 | 41,960,300 | 17.86 | 18.41 | 16.85 | 18.14 | 00:00:00 | | 2008-10-07 | 36,752,300 | 18.18 | 19.08 | 17.15 | 17.15 | 00:00:00 | | 2008-10-08 | 48,559,000 | 16.39 | 17.92 | 16.25 | 16.99 | 00:00:00 | | 2008-10-09 | 51,583,300 | 16.93 | 17.67 | 16.08 | 16.31 | 00:00:00 | | 2008-10-10 | 70,612,600 | 15.93 | 16.26 | 14.01 | 15.36 | 00:00:00 | | 2008-10-13 | 36,450,200 | 15.63 | 17.03 | 15.45 | 16.97 | 00:00:00 | | 2008-10-14 | 30,301,200 | 17.93 | 18.46 | 16.30 | 16.64 | 00:00:00 | | 2008-10-15 | 33,877,900 | 16.39 | 16.54 | 14.16 | 14.23 | 00:00:00 | | 2008-10-16 | 42,879,700 | 14.29 | 15.41 | 13.84 | 15.36 | 00:00:00 | | 2008-10-17 | 36,613,600 | 14.95 | 17.88 | 14.59 | 15.23 | 00:00:00 | | 2008-10-20 | 22,495,100 | 15.28 | 15.97 | 15.22 | 15.97 | 00:00:00 | | 2008-10-21 | 20,314,900 | 15.74 | 16.15 | 15.30 | 15.36 | 00:00:00 | | 2008-10-22 | 32,618,900 | 15.03 | 15.11 | 13.80 | 14.20 | 00:00:00 | | 2008-10-23 | 34,362,900 | 14.25 | 14.38 | 13.21 | 14.22 | 00:00:00 | | 2008-10-24 | 34,370,600 | 13.01 | 16.25 | 12.50 | 13.07 | 00:00:00 | | 2008-10-27 | 29,484,500 | 12.87 | 14.15 | 12.76 | 13.62 | 00:00:00 | | 2008-10-28 | 35,973,600 | 13.78 | 17.74 | 13.64 | 16.96 | 00:00:00 | | 2008-10-29 | 40,345,400 | 16.35 | 16.35 | 15.08 | 15.28 | 00:00:00 | | 2008-10-30 | 29,350,600 | 15.92 | 16.82 | 14.55 | 15.10 | 00:00:00 | | 2008-10-31 | 28,422,100 | 15.01 | 16.30 | 14.68 | 15.76 | 00:00:00 | | 2008-11-03 | 23,460,000 | 15.77 | 17.37 | 15.75 | 17.09 | 00:00:00 | | 2008-11-04 | 33,991,600 | 17.52 | 18.03 | 17.12 | 17.77 | 00:00:00 | | 2008-11-05 | 32,396,600 | 17.70 | 17.74 | 16.90 | 16.90 | 00:00:00 | | 2008-11-06 | 27,427,800 | 16.65 | 17.16 | 16.39 | 16.70 | 00:00:00 | | 2008-11-07 | 18,610,900 | 17.05 | 17.44 | 16.65 | 17.41 | 00:00:00 | | 2008-11-10 | 19,427,600 | 17.86 | 18.00 | 16.15 | 16.54 | 00:00:00 | | 2008-11-11 | 24,079,700 | 16.41 | 16.43 | 15.26 | 15.74 | 00:00:00 | | 2008-11-12 | 30,251,500 | 15.58 | 15.62 | 14.94 | 14.97 | 00:00:00 | | 2008-11-13 | 33,384,300 | 14.87 | 16.36 | 14.32 | 16.26 | 00:00:00 | | 2008-11-14 | 27,623,400 | 16.10 | 16.76 | 15.48 | 15.53 | 00:00:00 | | 2008-11-17 | 23,624,700 | 15.50 | 15.85 | 14.92 | 15.19 | 00:00:00 | | 2008-11-18 | 25,152,800 | 15.37 | 15.45 | 14.62 | 15.42 | 00:00:00 | | 2008-11-19 | 28,147,200 | 15.53 | 15.98 | 13.72 | 13.77 | 00:00:00 | | 2008-11-20 | 41,033,500 | 13.97 | 14.56 | 12.80 | 13.30 | 00:00:00 | | 2008-11-21 | 55,481,000 | 13.49 | 14.07 | 12.73 | 14.07 | 00:00:00 | | 2008-11-24 | 51,638,600 | 14.15 | 15.34 | 14.04 | 15.28 | 00:00:00 | | 2008-11-25 | 33,077,400 | 15.68 | 15.99 | 15.04 | 15.70 | 00:00:00 | | 2008-11-26 | 19,467,900 | 15.45 | 16.65 | 15.42 | 16.65 | 00:00:00 | | 2008-11-28 | 9,151,600 | 16.65 | 17.40 | 16.30 | 17.34 | 00:00:00 | | 2008-12-01 | 24,525,200 | 16.75 | 16.95 | 15.44 | 15.45 | 00:00:00 | | 2008-12-02 | 27,016,800 | 15.75 | 16.16 | 15.48 | 16.00 | 00:00:00 | | 2008-12-03 | 36,179,600 | 15.55 | 16.10 | 15.11 | 16.06 | 00:00:00 | | 2008-12-04 | 29,000,300 | 15.72 | 16.29 | 15.33 | 15.78 | 00:00:00 | | 2008-12-05 | 30,033,800 | 15.40 | 16.27 | 14.88 | 16.16 | 00:00:00 | | 2008-12-08 | 31,636,500 | 16.23 | 16.64 | 16.12 | 16.55 | 00:00:00 | | 2008-12-09 | 23,484,800 | 16.32 | 16.79 | 16.27 | 16.41 | 00:00:00 | | 2008-12-10 | 23,769,600 | 16.41 | 16.85 | 15.93 | 16.45 | 00:00:00 | | 2008-12-11 | 21,243,700 | 16.22 | 16.62 | 15.90 | 15.97 | 00:00:00 | | 2008-12-12 | 31,880,100 | 15.72 | 16.08 | 15.18 | 15.65 | 00:00:00 | | 2008-12-15 | 21,797,500 | 15.61 | 16.02 | 15.20 | 15.60 | 00:00:00 | | 2008-12-16 | 31,856,600 | 15.45 | 16.50 | 15.43 | 16.45 | 00:00:00 | | 2008-12-17 | 24,386,400 | 16.27 | 16.67 | 16.10 | 16.34 | 00:00:00 | | 2008-12-18 | 20,625,600 | 16.50 | 16.67 | 15.54 | 15.81 | 00:00:00 | | 2008-12-19 | 34,324,300 | 16.00 | 16.57 | 15.63 | 15.76 | 00:00:00 | | 2008-12-22 | 19,397,900 | 15.77 | 15.90 | 15.38 | 15.69 | 00:00:00 | | 2008-12-23 | 16,206,100 | 15.84 | 16.01 | 15.41 | 15.53 | 00:00:00 | | 2008-12-24 | 4,904,400 | 15.67 | 15.73 | 15.30 | 15.39 | 00:00:00 | | 2008-12-26 | 7,171,700 | 15.52 | 15.69 | 15.28 | 15.60 | 00:00:00 | | 2008-12-29 | 13,393,700 | 15.60 | 15.65 | 15.06 | 15.53 | 00:00:00 | | 2008-12-30 | 14,629,600 | 15.28 | 16.48 | 15.28 | 16.46 | 00:00:00 | | 2008-12-31 | 20,480,500 | 16.29 | 16.94 | 16.28 | 16.88 | 00:00:00 | | 2009-01-02 | 18,011,500 | 16.72 | 18.10 | 16.67 | 17.99 | 00:00:00 | | 2009-01-05 | 34,965,800 | 17.80 | 17.86 | 16.91 | 17.03 | 00:00:00 | | 2009-01-06 | 17,457,100 | 17.14 | 17.61 | 16.98 | 17.23 | 00:00:00 | | 2009-01-07 | 20,064,800 | 16.96 | 16.99 | 16.32 | 16.64 | 00:00:00 | | 2009-01-08 | 16,914,800 | 16.53 | 17.05 | 16.47 | 16.91 | 00:00:00 | | 2009-01-09 | 19,763,500 | 17.02 | 17.04 | 16.27 | 16.33 | 00:00:00 | | 2009-01-12 | 20,893,400 | 16.28 | 16.39 | 15.50 | 15.70 | 00:00:00 | | 2009-01-13 | 23,923,500 | 15.69 | 15.80 | 15.19 | 15.33 | 00:00:00 | | 2009-01-14 | 19,371,800 | 15.13 | 15.28 | 14.64 | 14.81 | 00:00:00 | | 2009-01-15 | 21,547,300 | 14.70 | 15.28 | 14.25 | 15.01 | 00:00:00 | | 2009-01-16 | 23,853,600 | 15.16 | 15.54 | 14.76 | 15.33 | 00:00:00 | | 2009-01-20 | 23,559,900 | 15.29 | 15.38 | 14.01 | 14.02 | 00:00:00 | | 2009-01-21 | 22,045,500 | 14.15 | 15.07 | 14.05 | 15.07 | 00:00:00 | | 2009-01-22 | 22,638,700 | 14.69 | 15.08 | 14.23 | 14.79 | 00:00:00 | | 2009-01-23 | 23,994,700 | 14.39 | 15.15 | 14.00 | 14.99 | 00:00:00 | | 2009-01-26 | 16,644,700 | 14.97 | 15.50 | 14.75 | 15.05 | 00:00:00 | | 2009-01-27 | 17,308,400 | 15.07 | 15.36 | 14.80 | 14.92 | 00:00:00 | | 2009-01-28 | 22,525,500 | 15.15 | 15.98 | 15.15 | 15.96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
