|
 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 | | 2013-11-07 | 9,590,700 | 48.12 | 48.25 | 47.12 | 47.24 | 00:00:00 | | 2013-11-08 | 9,939,500 | 47.34 | 48.24 | 46.91 | 48.18 | 00:00:00 | | 2013-11-18 | 8,386,500 | 47.64 | 47.92 | 47.34 | 47.38 | 00:00:00 | | 2013-11-29 | 5,599,600 | 49.73 | 50.15 | 49.66 | 49.87 | 00:00:00 | | 2013-12-10 | 9,528,700 | 49.24 | 49.57 | 49.11 | 49.39 | 00:00:00 | | 2013-12-11 | 9,874,000 | 49.31 | 49.39 | 48.65 | 48.66 | 00:00:00 | | 2013-12-12 | 7,701,700 | 48.52 | 49.16 | 48.50 | 48.67 | 00:00:00 | | 2013-12-13 | 11,365,300 | 48.86 | 49.47 | 48.69 | 49.01 | 00:00:00 | | 2013-12-19 | 10,870,700 | 50.24 | 50.81 | 49.98 | 50.78 | 00:00:00 | | 2013-12-20 | 16,808,700 | 50.67 | 51.30 | 50.62 | 50.94 | 00:00:00 | | 2013-12-26 | 4,073,300 | 51.18 | 51.54 | 51.18 | 51.51 | 00:00:00 | | 2013-12-30 | 5,587,700 | 51.56 | 52.02 | 51.55 | 51.87 | 00:00:00 | | 2013-12-31 | 9,322,700 | 51.88 | 52.09 | 51.71 | 51.97 | 00:00:00 | | 2014-01-02 | 9,761,200 | 51.80 | 51.90 | 51.27 | 51.45 | 00:00:00 | | 2014-01-21 | 8,580,100 | 54.05 | 54.31 | 53.06 | 53.31 | 00:00:00 | | 2014-01-22 | 8,187,400 | 53.27 | 53.78 | 53.00 | 53.74 | 00:00:00 | | 2014-01-23 | 9,245,300 | 53.23 | 53.58 | 52.83 | 53.08 | 00:00:00 | | 2014-01-24 | 14,335,200 | 52.72 | 52.88 | 52.18 | 52.40 | 00:00:00 | | 2014-01-27 | 18,953,200 | 52.51 | 53.87 | 51.85 | 52.49 | 00:00:00 | | 2014-01-29 | 15,216,000 | 53.28 | 53.46 | 52.51 | 53.06 | 00:00:00 | | 2014-01-30 | 14,498,800 | 53.31 | 54.35 | 52.98 | 54.19 | 00:00:00 | | 2014-01-31 | 16,060,200 | 52.89 | 54.70 | 52.89 | 54.45 | 00:00:00 | | 2014-02-03 | 19,152,700 | 54.74 | 54.96 | 52.53 | 52.77 | 00:00:00 | | 2014-02-04 | 14,025,100 | 52.92 | 53.60 | 52.19 | 53.52 | 00:00:00 | | 2014-02-05 | 9,114,500 | 53.10 | 53.66 | 52.83 | 53.38 | 00:00:00 | | 2014-02-06 | 7,901,000 | 53.74 | 54.15 | 53.40 | 54.03 | 00:00:00 | | 2014-02-07 | 9,766,600 | 54.38 | 54.83 | 54.19 | 54.64 | 00:00:00 | | 2014-02-10 | 6,944,600 | 54.77 | 54.77 | 54.21 | 54.35 | 00:00:00 | | 2014-02-11 | 7,931,900 | 54.31 | 55.05 | 54.28 | 55.00 | 00:00:00 | | 2014-02-12 | 8,014,000 | 55.23 | 55.28 | 55.03 | 55.24 | 00:00:00 | | 2014-02-13 | 83,269,800 | 53.52 | 54.29 | 52.77 | 52.97 | 00:00:00 | | 2014-02-14 | 35,824,900 | 53.01 | 54.11 | 53.00 | 53.70 | 00:00:00 | | 2014-02-21 | 24,052,400 | 52.06 | 52.06 | 51.00 | 51.05 | 00:00:00 | | 2014-02-24 | 16,379,900 | 51.72 | 51.86 | 51.13 | 51.15 | 00:00:00 | | 2014-02-25 | 20,414,000 | 51.26 | 51.46 | 50.19 | 50.77 | 00:00:00 | | 2014-02-26 | 15,258,200 | 50.92 | 50.92 | 50.20 | 50.68 | 00:00:00 | | 2014-02-27 | 17,736,300 | 50.65 | 51.37 | 50.50 | 51.08 | 00:00:00 | | 2014-02-28 | 19,195,000 | 51.30 | 52.08 | 51.12 | 51.69 | 00:00:00 | | 2014-03-03 | 16,750,400 | 51.08 | 51.27 | 50.61 | 51.00 | 00:00:00 | | 2014-03-04 | 12,909,800 | 51.40 | 51.59 | 51.23 | 51.36 | 00:00:00 | | 2014-03-05 | 16,589,900 | 51.37 | 52.26 | 51.13 | 51.89 | 00:00:00 | | 2014-03-17 | 12,849,000 | 50.98 | 50.99 | 50.61 | 50.78 | 00:00:00 | | 2014-03-20 | 15,451,800 | 50.00 | 50.95 | 49.90 | 50.61 | 00:00:00 | | 2014-03-21 | 23,994,300 | 50.69 | 51.31 | 49.91 | 50.00 | 00:00:00 | | 2014-03-25 | 18,354,300 | 50.35 | 50.49 | 49.39 | 49.67 | 00:00:00 | | 2014-03-26 | 19,430,200 | 49.74 | 50.36 | 49.57 | 49.62 | 00:00:00 | | 2014-03-27 | 12,573,400 | 49.41 | 49.59 | 49.00 | 49.10 | 00:00:00 | | 2014-03-28 | 15,934,100 | 49.39 | 49.84 | 49.01 | 49.56 | 00:00:00 | | 2014-04-01 | 13,972,000 | 50.34 | 50.38 | 49.63 | 49.93 | 00:00:00 | | 2014-04-02 | 15,939,100 | 50.02 | 50.97 | 50.02 | 50.90 | 00:00:00 | | 2014-04-03 | 14,408,200 | 50.76 | 51.31 | 50.73 | 51.12 | 00:00:00 | | 2014-04-04 | 18,238,900 | 51.18 | 51.61 | 50.17 | 50.18 | 00:00:00 | | 2014-04-07 | 21,978,100 | 50.11 | 50.21 | 48.64 | 49.08 | 00:00:00 | | 2014-04-15 | 17,997,700 | 48.75 | 48.95 | 47.74 | 48.41 | 00:00:00 | | 2014-04-16 | 20,968,400 | 48.75 | 49.22 | 48.49 | 49.17 | 00:00:00 | | 2014-04-21 | 15,852,800 | 49.39 | 49.89 | 49.32 | 49.88 | 00:00:00 | | 2014-04-24 | 16,884,600 | 51.35 | 51.93 | 51.13 | 51.37 | 00:00:00 | | 2014-04-25 | 16,369,200 | 51.26 | 51.40 | 50.87 | 50.97 | 00:00:00 | | 2014-04-29 | 17,131,900 | 52.00 | 52.00 | 51.22 | 51.55 | 00:00:00 | | 2014-04-30 | 15,215,800 | 51.53 | 51.99 | 51.32 | 51.76 | 00:00:00 | | 2014-05-01 | 13,498,200 | 51.82 | 52.11 | 51.72 | 52.11 | 00:00:00 | | 2014-05-02 | 13,382,700 | 52.42 | 52.42 | 51.68 | 52.03 | 00:00:00 | | 2014-05-05 | 13,546,700 | 51.83 | 52.48 | 51.73 | 52.46 | 00:00:00 | | 2014-05-06 | 16,032,100 | 52.10 | 52.33 | 51.60 | 51.81 | 00:00:00 | | 2014-05-07 | 14,298,800 | 52.03 | 52.19 | 51.29 | 51.74 | 00:00:00 | | 2014-05-08 | 18,962,300 | 51.65 | 51.76 | 50.78 | 51.10 | 00:00:00 | | 2014-05-09 | 15,366,400 | 51.07 | 51.13 | 50.09 | 51.00 | 00:00:00 | | 2014-05-14 | 15,818,000 | 50.17 | 50.25 | 49.68 | 49.83 | 00:00:00 | | 2014-05-15 | 16,512,700 | 49.79 | 50.35 | 49.16 | 50.31 | 00:00:00 | | 2014-05-16 | 12,730,900 | 50.22 | 50.31 | 49.84 | 50.19 | 00:00:00 | | 2014-05-20 | 12,495,000 | 50.79 | 50.94 | 50.44 | 50.65 | 00:00:00 | | 2014-05-21 | 12,581,200 | 50.60 | 51.38 | 50.53 | 51.35 | 00:00:00 | | 2014-05-22 | 11,172,400 | 51.27 | 51.99 | 51.24 | 51.70 | 00:00:00 | | 2014-05-23 | 9,126,000 | 51.87 | 52.12 | 51.78 | 51.97 | 00:00:00 | | 2014-05-27 | 9,389,400 | 52.07 | 52.28 | 51.85 | 52.06 | 00:00:00 | | 2014-05-28 | 8,653,600 | 52.17 | 52.17 | 51.57 | 51.85 | 00:00:00 | | 2014-05-29 | 9,493,600 | 52.06 | 52.18 | 51.78 | 52.07 | 00:00:00 | | 2014-05-30 | 10,831,800 | 52.18 | 52.29 | 51.84 | 52.20 | 00:00:00 | | 2014-06-02 | 10,268,500 | 52.11 | 52.76 | 52.08 | 52.56 | 00:00:00 | | 2014-06-03 | 7,800,000 | 52.36 | 52.48 | 52.25 | 52.32 | 00:00:00 | | 2014-06-04 | 13,732,400 | 52.28 | 52.41 | 51.94 | 52.29 | 00:00:00 | | 2014-06-05 | 7,340,500 | 52.44 | 52.77 | 52.09 | 52.71 | 00:00:00 | | 2014-06-06 | 9,221,000 | 52.92 | 53.00 | 52.39 | 52.91 | 00:00:00 | | 2014-06-10 | 10,248,100 | 52.95 | 53.07 | 52.52 | 52.88 | 00:00:00 | | 2014-06-11 | 10,123,400 | 52.58 | 52.79 | 52.54 | 52.71 | 00:00:00 | | 2014-06-16 | 7,060,600 | 52.38 | 52.48 | 52.11 | 52.35 | 00:00:00 | | 2014-06-17 | 7,994,100 | 52.28 | 52.35 | 52.00 | 52.20 | 00:00:00 | | 2014-06-18 | 9,800,900 | 52.27 | 52.77 | 51.99 | 52.66 | 00:00:00 | | 2014-06-19 | 9,397,100 | 52.65 | 52.96 | 52.50 | 52.94 | 00:00:00 | | 2014-06-20 | 17,417,300 | 53.27 | 53.27 | 52.60 | 52.74 | 00:00:00 | | 2014-06-26 | 9,388,100 | 53.18 | 53.64 | 53.05 | 53.60 | 00:00:00 | | 2014-06-27 | 16,207,900 | 53.68 | 54.26 | 53.53 | 54.13 | 00:00:00 | | 2014-06-30 | 15,698,900 | 53.90 | 53.90 | 53.57 | 53.68 | 00:00:00 | | 2014-07-08 | 14,614,200 | 53.92 | 54.22 | 53.25 | 53.31 | 00:00:00 | | 2014-07-09 | 15,854,000 | 53.56 | 54.74 | 53.41 | 54.73 | 00:00:00 | | 2014-07-10 | 10,154,300 | 54.32 | 54.78 | 54.08 | 54.36 | 00:00:00 | | 2014-07-11 | 7,054,500 | 54.31 | 54.64 | 54.17 | 54.55 | 00:00:00 | | 2014-07-15 | 9,857,700 | 54.86 | 55.17 | 54.59 | 54.89 | 00:00:00 | | 2014-07-16 | 18,578,900 | 55.11 | 55.53 | 54.88 | 55.05 | 00:00:00 | | 2014-07-17 | 15,354,500 | 54.53 | 55.16 | 54.10 | 54.20 | 00:00:00 | | 2014-07-18 | 11,599,000 | 54.74 | 54.74 | 54.22 | 54.54 | 00:00:00 | | 2014-08-04 | 10,926,600 | 53.40 | 54.08 | 53.40 | 53.85 | 00:00:00 | | 2014-08-12 | 8,307,400 | 53.59 | 54.13 | 53.59 | 53.80 | 00:00:00 | | 2014-08-13 | 9,125,900 | 54.09 | 54.37 | 53.92 | 54.11 | 00:00:00 | | 2014-08-14 | 6,538,600 | 54.19 | 54.42 | 54.08 | 54.37 | 00:00:00 | | 2014-08-15 | 10,707,600 | 54.80 | 54.89 | 54.15 | 54.63 | 00:00:00 | | 2014-08-26 | 9,240,100 | 54.75 | 54.75 | 54.33 | 54.56 | 00:00:00 | | 2014-08-27 | 8,134,700 | 54.69 | 54.90 | 54.36 | 54.56 | 00:00:00 | | 2014-09-02 | 9,535,100 | 54.71 | 54.97 | 54.35 | 54.78 | 00:00:00 | | 2014-09-04 | 13,184,400 | 55.24 | 55.39 | 54.83 | 54.88 | 00:00:00 | | 2014-09-08 | 11,805,400 | 55.51 | 56.00 | 55.42 | 55.88 | 00:00:00 | | 2014-09-09 | 20,056,500 | 55.74 | 56.77 | 55.64 | 56.61 | 00:00:00 | | 2014-09-10 | 13,539,000 | 56.54 | 57.05 | 56.04 | 56.91 | 00:00:00 | | 2014-09-11 | 9,697,000 | 56.87 | 57.13 | 56.56 | 56.98 | 00:00:00 | | 2014-09-12 | 11,287,800 | 56.90 | 57.14 | 56.67 | 57.08 | 00:00:00 | | 2014-09-23 | 13,311,000 | 55.99 | 55.99 | 54.95 | 54.97 | 00:00:00 | | 2014-09-24 | 16,100,100 | 55.13 | 55.14 | 54.14 | 54.86 | 00:00:00 | | 2014-09-25 | 13,862,100 | 54.82 | 54.84 | 53.76 | 53.94 | 00:00:00 | | 2014-09-26 | 10,536,200 | 53.78 | 54.28 | 53.69 | 54.24 | 00:00:00 | | 2014-10-06 | 8,218,300 | 53.74 | 53.90 | 53.25 | 53.39 | 00:00:00 | | 2014-10-07 | 12,404,500 | 53.18 | 53.52 | 52.63 | 53.22 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
