|
 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 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 16,055,400 | 14.55 | 14.64 | 14.07 | 14.31 | 00:00:00 | | 2009-07-22 | 14,159,700 | 14.28 | 14.32 | 14.06 | 14.15 | 00:00:00 | | 2009-07-23 | 19,266,800 | 14.17 | 14.54 | 14.01 | 14.49 | 00:00:00 | | 2009-07-24 | 11,714,900 | 14.43 | 14.53 | 14.24 | 14.50 | 00:00:00 | | 2009-07-27 | 18,842,700 | 14.49 | 14.91 | 14.32 | 14.89 | 00:00:00 | | 2009-07-28 | 18,750,500 | 14.86 | 14.96 | 14.72 | 14.89 | 00:00:00 | | 2009-07-29 | 16,500,200 | 14.86 | 15.00 | 14.46 | 14.59 | 00:00:00 | | 2009-07-30 | 22,932,100 | 14.82 | 15.21 | 14.75 | 15.02 | 00:00:00 | | 2009-07-31 | 17,094,000 | 14.99 | 15.09 | 14.73 | 14.86 | 00:00:00 | | 2009-08-03 | 17,317,400 | 14.90 | 15.16 | 14.77 | 15.13 | 00:00:00 | | 2009-08-04 | 33,507,700 | 15.02 | 15.68 | 15.02 | 15.40 | 00:00:00 | | 2009-08-05 | 22,331,400 | 15.22 | 15.31 | 14.89 | 15.06 | 00:00:00 | | 2009-08-06 | 24,879,000 | 15.43 | 15.60 | 14.94 | 15.05 | 00:00:00 | | 2009-08-07 | 31,404,600 | 15.02 | 15.30 | 14.87 | 14.96 | 00:00:00 | | 2009-08-10 | 21,390,400 | 14.92 | 15.16 | 14.79 | 15.00 | 00:00:00 | | 2009-08-11 | 17,874,800 | 15.05 | 15.05 | 14.69 | 14.76 | 00:00:00 | | 2009-08-12 | 22,259,100 | 14.76 | 15.01 | 14.76 | 14.85 | 00:00:00 | | 2009-08-13 | 23,152,600 | 14.83 | 15.03 | 14.64 | 14.95 | 00:00:00 | | 2009-08-14 | 16,598,500 | 14.90 | 15.05 | 14.44 | 14.81 | 00:00:00 | | 2009-08-17 | 17,190,900 | 14.59 | 14.67 | 14.44 | 14.56 | 00:00:00 | | 2009-08-18 | 21,838,800 | 14.54 | 14.61 | 14.30 | 14.34 | 00:00:00 | | 2009-08-19 | 25,001,800 | 14.17 | 14.68 | 14.13 | 14.61 | 00:00:00 | | 2009-08-20 | 25,055,500 | 14.56 | 14.71 | 14.47 | 14.55 | 00:00:00 | | 2009-08-21 | 26,232,500 | 14.83 | 15.17 | 14.49 | 15.07 | 00:00:00 | | 2009-08-24 | 18,729,500 | 15.05 | 15.27 | 15.01 | 15.10 | 00:00:00 | | 2009-08-25 | 26,486,300 | 15.12 | 15.52 | 15.10 | 15.21 | 00:00:00 | | 2009-08-26 | 23,875,700 | 15.20 | 15.35 | 15.06 | 15.14 | 00:00:00 | | 2009-08-27 | 26,236,100 | 15.10 | 15.63 | 14.97 | 15.55 | 00:00:00 | | 2009-08-28 | 20,444,900 | 15.59 | 15.86 | 15.46 | 15.71 | 00:00:00 | | 2009-08-31 | 21,158,000 | 15.56 | 15.74 | 15.23 | 15.32 | 00:00:00 | | 2009-09-01 | 36,279,500 | 15.22 | 15.61 | 15.05 | 15.15 | 00:00:00 | | 2009-09-02 | 22,133,400 | 15.13 | 15.53 | 15.05 | 15.42 | 00:00:00 | | 2009-09-03 | 20,818,900 | 15.41 | 15.55 | 15.30 | 15.48 | 00:00:00 | | 2009-09-04 | 28,852,200 | 15.50 | 16.41 | 15.38 | 16.33 | 00:00:00 | | 2009-09-08 | 20,124,000 | 16.35 | 16.57 | 16.25 | 16.47 | 00:00:00 | | 2009-09-09 | 26,596,800 | 16.48 | 16.88 | 16.34 | 16.85 | 00:00:00 | | 2009-09-10 | 25,376,800 | 16.75 | 17.15 | 16.73 | 17.15 | 00:00:00 | | 2009-09-11 | 19,532,400 | 17.11 | 17.25 | 16.99 | 17.21 | 00:00:00 | | 2009-09-14 | 21,564,700 | 17.04 | 17.44 | 16.92 | 17.44 | 00:00:00 | | 2009-09-15 | 24,821,200 | 17.38 | 17.54 | 17.25 | 17.42 | 00:00:00 | | 2009-09-16 | 23,534,600 | 17.39 | 17.68 | 17.15 | 17.55 | 00:00:00 | | 2009-09-17 | 24,960,000 | 17.48 | 17.49 | 16.99 | 17.05 | 00:00:00 | | 2009-09-18 | 32,100,100 | 17.15 | 17.41 | 16.93 | 17.29 | 00:00:00 | | 2009-09-21 | 14,446,300 | 17.23 | 17.32 | 17.09 | 17.26 | 00:00:00 | | 2009-09-22 | 16,707,900 | 17.27 | 17.44 | 17.14 | 17.21 | 00:00:00 | | 2009-09-23 | 37,126,000 | 17.27 | 17.28 | 16.81 | 16.84 | 00:00:00 | | 2009-09-24 | 23,295,000 | 16.93 | 16.98 | 16.56 | 16.72 | 00:00:00 | | 2009-09-25 | 17,741,500 | 16.69 | 16.82 | 16.52 | 16.69 | 00:00:00 | | 2009-09-28 | 16,137,700 | 16.82 | 17.05 | 16.74 | 17.04 | 00:00:00 | | 2009-09-29 | 29,683,000 | 17.04 | 17.43 | 17.01 | 17.38 | 00:00:00 | | 2009-09-30 | 27,255,100 | 17.37 | 17.39 | 16.76 | 16.88 | 00:00:00 | | 2009-10-01 | 68,829,400 | 16.39 | 16.80 | 15.59 | 15.67 | 00:00:00 | | 2009-10-02 | 45,366,300 | 15.78 | 15.79 | 15.14 | 15.24 | 00:00:00 | | 2009-10-05 | 29,620,000 | 15.36 | 15.59 | 15.15 | 15.34 | 00:00:00 | | 2009-10-06 | 26,214,800 | 15.42 | 15.74 | 15.30 | 15.46 | 00:00:00 | | 2009-10-07 | 18,460,100 | 15.33 | 15.56 | 15.24 | 15.53 | 00:00:00 | | 2009-10-08 | 22,609,000 | 15.58 | 15.81 | 15.51 | 15.65 | 00:00:00 | | 2009-10-09 | 17,802,000 | 15.60 | 15.66 | 15.37 | 15.55 | 00:00:00 | | 2009-10-12 | 15,089,400 | 15.46 | 15.59 | 15.16 | 15.28 | 00:00:00 | | 2009-10-13 | 25,896,600 | 15.36 | 15.64 | 15.23 | 15.36 | 00:00:00 | | 2009-10-14 | 25,227,000 | 15.49 | 15.54 | 15.26 | 15.36 | 00:00:00 | | 2009-10-15 | 30,655,400 | 15.51 | 15.71 | 15.26 | 15.27 | 00:00:00 | | 2009-10-16 | 26,521,700 | 15.35 | 15.39 | 15.03 | 15.26 | 00:00:00 | | 2009-10-19 | 23,539,800 | 15.33 | 15.50 | 15.08 | 15.44 | 00:00:00 | | 2009-10-20 | 25,907,000 | 15.43 | 15.57 | 15.15 | 15.36 | 00:00:00 | | 2009-10-21 | 19,163,600 | 15.25 | 15.69 | 15.11 | 15.11 | 00:00:00 | | 2009-10-22 | 21,163,200 | 15.20 | 15.59 | 15.04 | 15.52 | 00:00:00 | | 2009-10-23 | 23,868,500 | 15.45 | 15.51 | 14.98 | 15.06 | 00:00:00 | | 2009-10-26 | 19,788,500 | 14.96 | 15.32 | 14.70 | 14.84 | 00:00:00 | | 2009-10-27 | 18,204,700 | 14.91 | 15.13 | 14.61 | 14.71 | 00:00:00 | | 2009-10-28 | 23,294,800 | 14.70 | 14.79 | 14.40 | 14.65 | 00:00:00 | | 2009-10-29 | 19,338,500 | 14.70 | 15.10 | 14.61 | 15.01 | 00:00:00 | | 2009-10-30 | 24,772,400 | 14.89 | 15.05 | 14.46 | 14.50 | 00:00:00 | | 2009-11-02 | 24,077,400 | 14.41 | 14.75 | 14.26 | 14.51 | 00:00:00 | | 2009-11-03 | 26,407,800 | 14.61 | 14.73 | 14.24 | 14.51 | 00:00:00 | | 2009-11-04 | 44,731,300 | 14.70 | 14.76 | 14.00 | 14.06 | 00:00:00 | | 2009-11-05 | 32,505,900 | 14.25 | 14.35 | 13.95 | 14.20 | 00:00:00 | | 2009-11-06 | 28,267,300 | 14.23 | 14.77 | 14.02 | 14.59 | 00:00:00 | | 2009-11-09 | 29,761,500 | 14.73 | 15.16 | 14.64 | 15.15 | 00:00:00 | | 2009-11-10 | 23,029,700 | 15.17 | 15.21 | 14.77 | 14.85 | 00:00:00 | | 2009-11-11 | 22,028,800 | 15.00 | 15.11 | 14.85 | 15.10 | 00:00:00 | | 2009-11-12 | 31,873,200 | 15.15 | 15.44 | 15.10 | 15.33 | 00:00:00 | | 2009-11-13 | 26,300,300 | 15.35 | 15.50 | 15.18 | 15.43 | 00:00:00 | | 2009-11-16 | 35,561,500 | 15.51 | 15.86 | 15.45 | 15.85 | 00:00:00 | | 2009-11-17 | 19,423,500 | 15.80 | 15.81 | 15.32 | 15.51 | 00:00:00 | | 2009-11-18 | 23,246,600 | 15.42 | 15.51 | 15.09 | 15.13 | 00:00:00 | | 2009-11-19 | 27,613,600 | 15.08 | 15.09 | 14.66 | 15.04 | 00:00:00 | | 2009-11-20 | 33,635,200 | 15.03 | 15.09 | 14.94 | 15.01 | 00:00:00 | | 2009-11-23 | 37,135,000 | 15.16 | 15.35 | 14.80 | 15.09 | 00:00:00 | | 2009-11-24 | 26,616,200 | 15.05 | 15.17 | 14.90 | 15.12 | 00:00:00 | | 2009-11-25 | 10,927,100 | 15.11 | 15.14 | 14.97 | 15.07 | 00:00:00 | | 2009-11-27 | 7,556,100 | 14.66 | 14.99 | 14.52 | 14.88 | 00:00:00 | | 2009-11-30 | 16,511,800 | 14.80 | 14.84 | 14.55 | 14.66 | 00:00:00 | | 2009-12-01 | 28,786,800 | 14.90 | 15.10 | 14.78 | 14.96 | 00:00:00 | | 2009-12-02 | 18,131,900 | 14.93 | 15.05 | 14.76 | 14.94 | 00:00:00 | | 2009-12-03 | 83,973,000 | 15.59 | 16.06 | 15.51 | 15.91 | 00:00:00 | | 2009-12-04 | 52,779,600 | 16.19 | 16.38 | 15.71 | 16.13 | 00:00:00 | | 2009-12-07 | 77,575,700 | 16.20 | 17.29 | 16.20 | 17.27 | 00:00:00 | | 2009-12-08 | 55,907,500 | 17.12 | 17.41 | 16.91 | 17.36 | 00:00:00 | | 2009-12-09 | 35,882,600 | 17.27 | 17.62 | 17.20 | 17.54 | 00:00:00 | | 2009-12-10 | 33,220,000 | 17.55 | 17.88 | 17.40 | 17.58 | 00:00:00 | | 2009-12-11 | 20,068,400 | 17.63 | 17.78 | 17.48 | 17.64 | 00:00:00 | | 2009-12-14 | 17,279,800 | 17.78 | 17.78 | 17.39 | 17.57 | 00:00:00 | | 2009-12-15 | 18,326,200 | 17.36 | 17.67 | 17.29 | 17.57 | 00:00:00 | | 2009-12-16 | 17,135,600 | 17.61 | 17.75 | 17.45 | 17.51 | 00:00:00 | | 2009-12-17 | 21,989,000 | 17.33 | 17.33 | 16.92 | 17.11 | 00:00:00 | | 2009-12-18 | 32,231,200 | 17.05 | 17.28 | 14.18 | 17.24 | 00:00:00 | | 2009-12-21 | 11,941,000 | 17.30 | 17.58 | 17.30 | 17.37 | 00:00:00 | | 2009-12-22 | 12,931,400 | 17.44 | 17.46 | 17.13 | 17.20 | 00:00:00 | | 2009-12-23 | 11,514,500 | 17.11 | 17.24 | 16.97 | 17.11 | 00:00:00 | | 2009-12-24 | 3,136,900 | 16.98 | 17.20 | 16.96 | 17.17 | 00:00:00 | | 2009-12-28 | 8,106,300 | 17.20 | 17.20 | 16.95 | 17.07 | 00:00:00 | | 2009-12-29 | 8,673,800 | 17.00 | 17.20 | 17.00 | 17.08 | 00:00:00 | | 2009-12-30 | 8,841,900 | 17.12 | 17.20 | 16.96 | 17.07 | 00:00:00 | | 2009-12-31 | 8,122,800 | 17.06 | 17.15 | 16.86 | 16.86 | 00:00:00 | | 2010-01-04 | 13,573,400 | 16.75 | 17.13 | 16.75 | 16.97 | 00:00:00 | | 2010-01-05 | 17,746,500 | 16.93 | 16.98 | 16.55 | 16.74 | 00:00:00 | | 2010-01-06 | 13,870,700 | 16.78 | 16.80 | 16.53 | 16.62 | 00:00:00 | | 2010-01-07 | 15,107,400 | 16.71 | 17.06 | 16.55 | 16.97 | 00:00:00 | | 2010-01-08 | 12,727,000 | 16.93 | 17.07 | 16.81 | 16.92 | 00:00:00 | | 2010-01-11 | 19,054,600 | 16.87 | 17.00 | 16.73 | 16.81 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
