TR4DER - Comcast Corporati [CMCSA] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-12-05	21,221,400	23.89	23.89	22.98	23.15	00:00:00
2011-12-06	20,503,400	23.24	23.49	23.07	23.19	00:00:00
2011-12-07	14,415,300	23.09	23.33	22.75	23.13	00:00:00
2011-12-08	14,637,800	22.92	22.97	22.41	22.47	00:00:00
2011-12-09	13,960,900	22.61	22.89	22.57	22.68	00:00:00
2011-12-12	20,178,500	22.53	23.38	22.37	23.27	00:00:00
2011-12-13	18,069,300	23.52	23.68	23.08	23.19	00:00:00
2011-12-14	15,373,300	23.16	23.29	22.97	23.18	00:00:00
2011-12-15	16,053,000	23.28	23.56	23.25	23.29	00:00:00
2011-12-16	29,712,600	23.46	24.00	23.22	23.33	00:00:00
2011-12-19	13,455,800	23.36	23.40	22.71	22.87	00:00:00
2011-12-20	18,835,100	23.26	23.66	23.20	23.40	00:00:00
2011-12-21	13,716,200	23.49	23.66	23.28	23.59	00:00:00
2011-12-22	11,944,900	23.60	23.69	23.49	23.63	00:00:00
2011-12-23	9,119,300	23.76	23.92	23.64	23.84	00:00:00
2011-12-27	6,117,200	23.84	23.90	23.64	23.80	00:00:00
2011-12-28	7,827,800	23.74	23.82	23.36	23.46	00:00:00
2011-12-29	7,081,900	23.57	23.86	23.51	23.83	00:00:00
2011-12-30	5,665,400	23.73	23.86	23.66	23.71	00:00:00
2012-01-03	20,822,600	24.28	24.70	24.28	24.50	00:00:00
2012-01-04	17,343,900	24.51	24.75	24.38	24.73	00:00:00
2012-01-05	22,343,500	24.68	25.03	24.49	24.95	00:00:00
2012-01-06	9,614,000	24.90	25.03	24.58	24.69	00:00:00
2012-01-09	19,711,500	24.86	25.37	24.85	25.21	00:00:00
2012-01-10	19,442,600	25.54	25.70	25.33	25.40	00:00:00
2012-01-11	11,767,400	25.39	25.60	25.21	25.42	00:00:00
2012-01-12	11,061,400	25.44	25.63	25.31	25.50	00:00:00
2012-01-13	10,061,200	25.42	25.49	25.15	25.38	00:00:00
2012-01-17	11,983,900	25.61	25.85	25.43	25.54	00:00:00
2012-01-18	14,728,600	25.53	25.83	25.31	25.72	00:00:00
2012-01-19	10,036,900	25.72	25.94	25.66	25.87	00:00:00
2012-01-20	15,293,800	25.88	26.11	25.75	26.07	00:00:00
2012-01-23	13,547,800	25.93	26.32	25.78	25.93	00:00:00
2012-01-24	10,023,500	25.81	25.90	25.60	25.86	00:00:00
2012-01-25	18,091,100	25.76	26.22	25.61	26.12	00:00:00
2012-01-26	18,550,100	26.34	26.81	26.16	26.31	00:00:00
2012-01-27	14,366,800	26.31	26.59	26.20	26.33	00:00:00
2012-01-30	18,253,700	26.20	26.56	25.84	26.36	00:00:00
2012-01-31	16,092,400	26.50	26.59	26.26	26.58	00:00:00
2012-02-01	16,084,100	26.72	27.17	26.57	26.85	00:00:00
2012-02-02	17,334,400	26.80	26.98	26.65	26.69	00:00:00
2012-02-03	13,635,700	26.97	27.18	26.90	27.15	00:00:00
2012-02-06	12,939,800	27.09	27.18	26.94	27.09	00:00:00
2012-02-07	12,184,400	27.00	27.15	26.76	27.09	00:00:00
2012-02-08	12,718,600	27.05	27.29	26.84	27.25	00:00:00
2012-02-09	13,951,000	27.27	27.50	27.11	27.46	00:00:00
2012-02-10	10,705,200	27.26	27.35	27.00	27.18	00:00:00
2012-02-13	8,028,500	27.39	27.52	27.27	27.41	00:00:00
2012-02-14	16,726,700	27.22	27.36	26.93	27.25	00:00:00
2012-02-15	35,266,100	28.98	29.05	28.30	28.52	00:00:00
2012-02-16	19,958,600	28.72	28.80	28.39	28.65	00:00:00
2012-02-17	23,528,200	28.50	29.27	28.40	29.17	00:00:00
2012-02-21	14,420,200	29.11	29.17	28.91	29.07	00:00:00
2012-02-22	21,077,600	28.97	29.29	28.82	29.28	00:00:00
2012-02-23	20,018,400	29.23	29.83	29.18	29.81	00:00:00
2012-02-24	16,146,700	29.92	29.92	29.05	29.19	00:00:00
2012-02-27	12,150,600	28.91	29.39	28.90	29.19	00:00:00
2012-02-28	13,695,900	29.20	29.39	29.04	29.37	00:00:00
2012-02-29	17,050,400	29.40	29.55	29.27	29.41	00:00:00
2012-03-01	13,094,800	29.41	29.64	29.29	29.45	00:00:00
2012-03-02	11,134,900	29.36	29.61	29.08	29.24	00:00:00
2012-03-05	13,344,600	29.18	29.22	28.81	29.10	00:00:00
2012-03-06	14,464,300	28.85	29.16	28.72	28.92	00:00:00
2012-03-07	12,860,200	28.96	29.32	28.80	29.24	00:00:00
2012-03-08	10,186,700	29.44	29.75	29.39	29.62	00:00:00
2012-03-09	9,133,300	29.81	29.86	29.68	29.84	00:00:00
2012-03-12	8,775,600	29.69	29.85	29.55	29.61	00:00:00
2012-03-13	11,476,000	29.83	30.05	29.65	30.04	00:00:00
2012-03-14	11,165,400	30.00	30.00	29.72	29.79	00:00:00
2012-03-15	11,413,100	29.78	29.89	29.42	29.80	00:00:00
2012-03-16	20,892,100	29.73	29.83	29.40	29.50	00:00:00
2012-03-19	9,806,100	29.36	29.98	29.27	29.86	00:00:00
2012-03-20	10,456,700	29.71	29.94	29.45	29.77	00:00:00
2012-03-21	11,039,900	29.77	29.90	29.53	29.71	00:00:00
2012-03-22	12,140,300	29.56	29.90	29.53	29.89	00:00:00
2012-03-23	8,386,000	29.94	30.00	29.64	29.99	00:00:00
2012-03-26	13,506,700	30.09	30.39	29.95	30.35	00:00:00
2012-03-27	11,838,200	30.27	30.41	30.14	30.17	00:00:00
2012-03-28	13,593,500	30.05	30.20	29.82	29.92	00:00:00
2012-03-29	12,244,500	29.72	29.86	29.50	29.83	00:00:00
2012-03-30	9,841,700	29.99	30.05	29.73	30.01	00:00:00
2012-04-02	11,850,600	29.75	30.15	29.57	30.05	00:00:00
2012-04-03	12,841,000	29.84	29.94	29.44	29.66	00:00:00
2012-04-04	11,155,200	29.50	29.57	29.09	29.32	00:00:00
2012-04-05	11,289,500	29.19	29.57	29.08	29.56	00:00:00
2012-04-09	10,471,700	29.13	29.43	29.01	29.33	00:00:00
2012-04-10	12,425,300	29.18	29.22	28.54	28.65	00:00:00
2012-04-11	9,116,200	28.87	29.08	28.73	28.98	00:00:00
2012-04-12	14,479,900	29.05	29.77	28.95	29.68	00:00:00
2012-04-13	11,579,600	29.64	29.78	29.48	29.50	00:00:00
2012-04-16	9,150,800	29.58	29.84	29.49	29.77	00:00:00
2012-04-17	8,797,700	29.88	30.19	29.71	30.09	00:00:00
2012-04-18	9,075,800	29.94	30.03	29.80	29.86	00:00:00
2012-04-19	11,594,600	29.69	30.05	29.42	29.48	00:00:00
2012-04-20	14,085,600	29.55	29.76	29.42	29.45	00:00:00
2012-04-23	14,872,700	29.28	29.28	28.85	29.04	00:00:00
2012-04-24	11,814,200	29.18	29.50	29.13	29.35	00:00:00
2012-04-25	10,984,000	29.60	29.74	29.38	29.65	00:00:00
2012-04-26	18,288,400	29.52	30.34	29.51	30.24	00:00:00
2012-04-27	14,600,500	30.29	30.44	29.89	30.28	00:00:00
2012-04-30	8,639,000	30.21	30.46	30.17	30.35	00:00:00
2012-05-01	21,826,900	30.28	30.88	30.26	30.60	00:00:00
2012-05-02	28,301,400	30.16	30.56	29.54	30.42	00:00:00
2012-05-03	13,456,800	30.50	30.75	30.14	30.36	00:00:00
2012-05-04	16,019,800	30.03	30.19	29.43	29.45	00:00:00
2012-05-07	12,667,600	29.25	29.79	29.12	29.63	00:00:00
2012-05-08	15,597,500	29.51	29.66	29.12	29.40	00:00:00
2012-05-09	14,891,200	29.12	29.45	29.05	29.17	00:00:00
2012-05-10	11,965,500	29.40	29.72	29.32	29.63	00:00:00
2012-05-11	10,792,700	29.56	29.82	29.37	29.38	00:00:00
2012-05-14	14,271,200	29.19	29.33	28.82	28.89	00:00:00
2012-05-15	11,380,900	28.89	29.33	28.73	28.85	00:00:00
2012-05-16	11,392,300	28.89	29.20	28.81	28.85	00:00:00
2012-05-17	9,804,100	28.83	28.86	28.35	28.35	00:00:00
2012-05-18	16,567,400	28.48	28.63	28.18	28.28	00:00:00
2012-05-21	10,508,100	28.28	28.75	28.09	28.71	00:00:00
2012-05-22	11,941,300	28.71	29.12	28.62	28.94	00:00:00
2012-05-23	10,200,000	28.73	28.84	28.39	28.79	00:00:00
2012-05-24	12,747,600	28.82	29.17	28.69	28.93	00:00:00
2012-05-25	9,329,200	29.00	29.15	28.70	28.85	00:00:00
2012-05-29	9,905,600	28.97	29.28	28.84	29.22	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>