|
 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 | | 2009-01-28 | 22,525,500 | 15.15 | 15.98 | 15.15 | 15.96 | 00:00:00 | | 2009-01-29 | 20,325,200 | 15.72 | 16.11 | 15.27 | 15.33 | 00:00:00 | | 2009-01-30 | 20,455,800 | 15.35 | 15.63 | 14.57 | 14.65 | 00:00:00 | | 2009-02-02 | 14,474,000 | 14.55 | 14.85 | 14.41 | 14.70 | 00:00:00 | | 2009-02-03 | 20,511,000 | 14.70 | 14.82 | 14.31 | 14.68 | 00:00:00 | | 2009-02-04 | 30,505,600 | 13.84 | 14.89 | 13.59 | 14.16 | 00:00:00 | | 2009-02-05 | 35,906,900 | 14.00 | 14.16 | 13.57 | 13.83 | 00:00:00 | | 2009-02-06 | 25,832,300 | 13.77 | 14.50 | 13.74 | 14.17 | 00:00:00 | | 2009-02-09 | 22,723,300 | 14.34 | 14.50 | 13.88 | 14.41 | 00:00:00 | | 2009-02-10 | 30,992,600 | 14.20 | 14.57 | 13.43 | 13.54 | 00:00:00 | | 2009-02-11 | 16,456,900 | 13.66 | 13.87 | 13.29 | 13.57 | 00:00:00 | | 2009-02-12 | 24,114,500 | 13.35 | 13.83 | 13.18 | 13.78 | 00:00:00 | | 2009-02-13 | 18,958,000 | 13.78 | 13.95 | 13.35 | 13.66 | 00:00:00 | | 2009-02-17 | 30,276,200 | 12.95 | 13.18 | 12.58 | 12.89 | 00:00:00 | | 2009-02-18 | 44,451,400 | 12.98 | 12.99 | 11.95 | 12.36 | 00:00:00 | | 2009-02-19 | 40,230,700 | 12.68 | 13.39 | 12.58 | 12.99 | 00:00:00 | | 2009-02-20 | 30,338,500 | 12.93 | 13.15 | 12.58 | 12.84 | 00:00:00 | | 2009-02-23 | 25,533,800 | 12.87 | 13.40 | 12.64 | 12.69 | 00:00:00 | | 2009-02-24 | 28,916,300 | 12.65 | 13.93 | 12.62 | 13.88 | 00:00:00 | | 2009-02-25 | 33,928,600 | 13.75 | 14.43 | 13.56 | 14.05 | 00:00:00 | | 2009-02-26 | 45,950,000 | 14.03 | 14.20 | 13.34 | 13.34 | 00:00:00 | | 2009-02-27 | 25,703,200 | 13.29 | 13.55 | 12.99 | 13.06 | 00:00:00 | | 2009-03-02 | 28,609,800 | 12.81 | 12.87 | 12.32 | 12.59 | 00:00:00 | | 2009-03-03 | 31,012,100 | 12.80 | 13.12 | 12.39 | 12.50 | 00:00:00 | | 2009-03-04 | 28,634,400 | 12.62 | 12.94 | 12.37 | 12.74 | 00:00:00 | | 2009-03-05 | 26,001,600 | 12.41 | 12.56 | 11.90 | 12.00 | 00:00:00 | | 2009-03-06 | 34,520,100 | 11.91 | 12.31 | 11.27 | 11.63 | 00:00:00 | | 2009-03-09 | 22,550,600 | 11.47 | 11.96 | 11.10 | 11.22 | 00:00:00 | | 2009-03-10 | 28,480,300 | 11.50 | 12.25 | 11.34 | 12.21 | 00:00:00 | | 2009-03-11 | 17,345,200 | 12.23 | 12.68 | 12.21 | 12.37 | 00:00:00 | | 2009-03-12 | 14,785,200 | 12.22 | 12.98 | 12.12 | 12.92 | 00:00:00 | | 2009-03-13 | 20,152,100 | 13.24 | 13.41 | 12.60 | 13.03 | 00:00:00 | | 2009-03-16 | 20,558,200 | 13.13 | 13.50 | 12.54 | 12.57 | 00:00:00 | | 2009-03-17 | 17,263,700 | 12.68 | 13.30 | 12.58 | 13.27 | 00:00:00 | | 2009-03-18 | 19,522,300 | 13.13 | 13.85 | 13.06 | 13.57 | 00:00:00 | | 2009-03-19 | 22,463,300 | 13.63 | 13.65 | 12.88 | 13.05 | 00:00:00 | | 2009-03-20 | 33,137,900 | 13.19 | 13.35 | 12.49 | 12.72 | 00:00:00 | | 2009-03-23 | 22,443,300 | 13.15 | 14.12 | 13.00 | 14.08 | 00:00:00 | | 2009-03-24 | 21,360,000 | 13.91 | 14.47 | 13.78 | 13.99 | 00:00:00 | | 2009-03-25 | 23,702,900 | 13.93 | 14.38 | 13.53 | 13.94 | 00:00:00 | | 2009-03-26 | 24,527,400 | 14.00 | 14.59 | 13.94 | 14.55 | 00:00:00 | | 2009-03-27 | 27,156,800 | 14.35 | 14.63 | 14.09 | 14.54 | 00:00:00 | | 2009-03-30 | 23,101,500 | 14.27 | 14.33 | 13.53 | 13.65 | 00:00:00 | | 2009-03-31 | 29,641,800 | 13.81 | 13.86 | 13.51 | 13.64 | 00:00:00 | | 2009-04-01 | 25,090,200 | 13.43 | 13.98 | 13.27 | 13.92 | 00:00:00 | | 2009-04-02 | 30,095,500 | 14.13 | 14.74 | 14.03 | 14.57 | 00:00:00 | | 2009-04-03 | 23,569,600 | 14.65 | 14.75 | 14.20 | 14.50 | 00:00:00 | | 2009-04-06 | 18,706,600 | 14.33 | 14.47 | 14.18 | 14.36 | 00:00:00 | | 2009-04-07 | 25,300,700 | 14.10 | 14.25 | 13.99 | 14.04 | 00:00:00 | | 2009-04-08 | 22,272,100 | 14.16 | 14.26 | 13.83 | 14.26 | 00:00:00 | | 2009-04-09 | 21,561,400 | 14.41 | 14.68 | 14.32 | 14.62 | 00:00:00 | | 2009-04-13 | 13,564,600 | 14.33 | 14.52 | 14.08 | 14.35 | 00:00:00 | | 2009-04-14 | 23,487,500 | 14.17 | 14.23 | 13.75 | 13.86 | 00:00:00 | | 2009-04-15 | 23,253,600 | 13.72 | 14.42 | 13.70 | 14.38 | 00:00:00 | | 2009-04-16 | 25,496,100 | 14.39 | 14.85 | 14.21 | 14.76 | 00:00:00 | | 2009-04-17 | 26,547,700 | 14.92 | 14.92 | 14.25 | 14.48 | 00:00:00 | | 2009-04-20 | 20,228,200 | 14.12 | 14.28 | 13.79 | 13.93 | 00:00:00 | | 2009-04-21 | 20,513,200 | 13.92 | 14.31 | 13.81 | 14.27 | 00:00:00 | | 2009-04-22 | 19,629,300 | 14.01 | 14.35 | 14.00 | 14.05 | 00:00:00 | | 2009-04-23 | 27,107,600 | 13.86 | 13.97 | 13.32 | 13.61 | 00:00:00 | | 2009-04-24 | 19,013,000 | 13.65 | 14.04 | 13.42 | 13.89 | 00:00:00 | | 2009-04-27 | 23,977,000 | 13.55 | 13.85 | 13.25 | 13.76 | 00:00:00 | | 2009-04-28 | 19,512,000 | 13.61 | 14.38 | 13.59 | 14.19 | 00:00:00 | | 2009-04-29 | 31,682,100 | 14.35 | 15.34 | 14.35 | 15.24 | 00:00:00 | | 2009-04-30 | 34,741,600 | 16.20 | 16.30 | 15.37 | 15.46 | 00:00:00 | | 2009-05-01 | 25,987,300 | 16.08 | 16.49 | 15.74 | 16.36 | 00:00:00 | | 2009-05-04 | 25,770,100 | 16.36 | 17.06 | 16.21 | 16.65 | 00:00:00 | | 2009-05-05 | 23,696,700 | 16.64 | 17.00 | 15.91 | 16.25 | 00:00:00 | | 2009-05-06 | 22,962,700 | 16.28 | 16.40 | 15.63 | 16.00 | 00:00:00 | | 2009-05-07 | 37,466,300 | 15.92 | 16.28 | 15.52 | 15.69 | 00:00:00 | | 2009-05-08 | 24,684,600 | 16.00 | 16.00 | 15.51 | 15.75 | 00:00:00 | | 2009-05-11 | 14,810,700 | 15.46 | 15.61 | 15.28 | 15.41 | 00:00:00 | | 2009-05-12 | 21,289,600 | 15.54 | 15.55 | 14.87 | 15.20 | 00:00:00 | | 2009-05-13 | 22,373,700 | 14.90 | 15.27 | 14.75 | 14.96 | 00:00:00 | | 2009-05-14 | 22,893,500 | 15.08 | 15.15 | 14.79 | 14.86 | 00:00:00 | | 2009-05-15 | 22,705,300 | 14.78 | 14.90 | 14.33 | 14.42 | 00:00:00 | | 2009-05-18 | 19,654,900 | 14.49 | 15.17 | 14.49 | 15.16 | 00:00:00 | | 2009-05-19 | 19,793,100 | 15.18 | 15.38 | 14.95 | 15.00 | 00:00:00 | | 2009-05-20 | 15,696,100 | 15.04 | 15.24 | 14.78 | 14.87 | 00:00:00 | | 2009-05-21 | 21,039,800 | 14.68 | 14.74 | 14.23 | 14.45 | 00:00:00 | | 2009-05-22 | 11,077,200 | 14.42 | 14.49 | 14.11 | 14.22 | 00:00:00 | | 2009-05-26 | 21,004,800 | 14.02 | 14.87 | 13.98 | 14.68 | 00:00:00 | | 2009-05-27 | 24,144,100 | 14.62 | 14.77 | 14.18 | 14.30 | 00:00:00 | | 2009-05-28 | 18,586,300 | 14.34 | 14.83 | 13.98 | 14.19 | 00:00:00 | | 2009-05-29 | 41,329,100 | 14.14 | 14.17 | 13.17 | 13.77 | 00:00:00 | | 2009-06-01 | 24,648,000 | 13.93 | 14.08 | 13.84 | 13.92 | 00:00:00 | | 2009-06-02 | 28,203,200 | 13.87 | 14.62 | 13.85 | 14.46 | 00:00:00 | | 2009-06-03 | 17,635,000 | 14.40 | 14.45 | 13.95 | 14.19 | 00:00:00 | | 2009-06-04 | 18,801,900 | 14.23 | 14.50 | 14.02 | 14.47 | 00:00:00 | | 2009-06-05 | 17,618,400 | 14.60 | 14.64 | 13.93 | 14.11 | 00:00:00 | | 2009-06-08 | 16,280,700 | 14.02 | 14.56 | 13.83 | 14.35 | 00:00:00 | | 2009-06-09 | 17,231,500 | 14.38 | 14.56 | 14.16 | 14.40 | 00:00:00 | | 2009-06-10 | 18,696,100 | 14.59 | 14.63 | 13.95 | 14.29 | 00:00:00 | | 2009-06-11 | 20,463,900 | 14.23 | 14.81 | 14.22 | 14.51 | 00:00:00 | | 2009-06-12 | 17,068,100 | 14.35 | 14.40 | 14.04 | 14.35 | 00:00:00 | | 2009-06-15 | 23,608,800 | 14.19 | 14.20 | 13.70 | 13.82 | 00:00:00 | | 2009-06-16 | 27,862,500 | 13.84 | 13.98 | 13.44 | 13.53 | 00:00:00 | | 2009-06-17 | 25,737,800 | 13.62 | 13.97 | 13.52 | 13.86 | 00:00:00 | | 2009-06-18 | 16,295,200 | 13.87 | 14.10 | 13.73 | 13.87 | 00:00:00 | | 2009-06-19 | 22,597,400 | 14.00 | 14.08 | 13.74 | 13.87 | 00:00:00 | | 2009-06-22 | 23,317,400 | 13.65 | 13.83 | 13.38 | 13.62 | 00:00:00 | | 2009-06-23 | 21,050,700 | 13.62 | 13.97 | 13.62 | 13.79 | 00:00:00 | | 2009-06-24 | 27,194,900 | 13.77 | 14.04 | 13.72 | 13.83 | 00:00:00 | | 2009-06-25 | 19,869,600 | 13.77 | 14.48 | 13.70 | 14.36 | 00:00:00 | | 2009-06-26 | 32,097,700 | 14.22 | 14.41 | 14.02 | 14.22 | 00:00:00 | | 2009-06-29 | 13,235,400 | 14.23 | 14.42 | 14.10 | 14.36 | 00:00:00 | | 2009-06-30 | 18,482,600 | 14.36 | 14.50 | 14.14 | 14.46 | 00:00:00 | | 2009-07-01 | 15,310,500 | 14.43 | 14.80 | 14.42 | 14.47 | 00:00:00 | | 2009-07-02 | 18,540,000 | 14.31 | 14.47 | 13.80 | 13.89 | 00:00:00 | | 2009-07-06 | 14,868,300 | 13.78 | 14.01 | 13.73 | 13.90 | 00:00:00 | | 2009-07-07 | 26,080,600 | 13.83 | 13.85 | 13.26 | 13.30 | 00:00:00 | | 2009-07-08 | 26,106,300 | 13.36 | 13.64 | 13.32 | 13.50 | 00:00:00 | | 2009-07-09 | 16,141,600 | 13.56 | 13.67 | 13.30 | 13.39 | 00:00:00 | | 2009-07-10 | 14,213,400 | 13.33 | 13.49 | 13.08 | 13.26 | 00:00:00 | | 2009-07-13 | 16,920,100 | 13.21 | 13.54 | 13.04 | 13.52 | 00:00:00 | | 2009-07-14 | 12,656,800 | 13.51 | 13.69 | 13.45 | 13.56 | 00:00:00 | | 2009-07-15 | 15,724,000 | 13.67 | 14.12 | 13.55 | 14.10 | 00:00:00 | | 2009-07-16 | 11,411,100 | 14.12 | 14.21 | 13.92 | 14.16 | 00:00:00 | | 2009-07-17 | 12,445,200 | 14.21 | 14.21 | 13.90 | 14.15 | 00:00:00 | | 2009-07-20 | 13,119,200 | 14.09 | 14.52 | 14.09 | 14.50 | 00:00:00 | | 2009-07-21 | 16,055,400 | 14.55 | 14.64 | 14.07 | 14.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
