|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-12-13 | 368,800 | 36.75 | 38.88 | 36.75 | 38.50 | 00:00:00 | 2000-12-14 | 206,200 | 37.69 | 38.25 | 36.94 | 37.56 | 00:00:00 | 2000-12-15 | 127,200 | 37.19 | 38.25 | 37.12 | 37.44 | 00:00:00 | 2000-12-18 | 197,700 | 38.94 | 39.00 | 37.38 | 37.50 | 00:00:00 | 2000-12-19 | 154,200 | 38.00 | 38.62 | 37.50 | 37.88 | 00:00:00 | 2000-12-20 | 153,200 | 37.38 | 37.38 | 36.00 | 36.19 | 00:00:00 | 2000-12-21 | 244,200 | 36.00 | 38.62 | 36.00 | 37.38 | 00:00:00 | 2000-12-22 | 150,600 | 37.50 | 40.00 | 37.50 | 39.69 | 00:00:00 | 2000-12-26 | 66,600 | 39.94 | 40.44 | 38.94 | 39.12 | 00:00:00 | 2000-12-27 | 156,400 | 39.63 | 41.00 | 39.44 | 40.56 | 00:00:00 | 2000-12-28 | 86,700 | 40.62 | 41.88 | 40.38 | 41.00 | 00:00:00 | 2000-12-29 | 146,100 | 40.88 | 42.00 | 40.88 | 41.31 | 00:00:00 | 2001-01-02 | 176,600 | 40.94 | 41.25 | 39.75 | 39.94 | 00:00:00 | 2001-01-03 | 244,000 | 40.06 | 41.94 | 39.75 | 41.62 | 00:00:00 | 2001-01-04 | 210,900 | 41.50 | 42.06 | 41.00 | 41.00 | 00:00:00 | 2001-01-05 | 128,200 | 41.09 | 41.50 | 39.94 | 40.69 | 00:00:00 | 2001-01-08 | 163,500 | 40.44 | 40.75 | 39.50 | 40.69 | 00:00:00 | 2001-01-09 | 272,700 | 40.69 | 43.06 | 40.69 | 42.19 | 00:00:00 | 2001-01-10 | 93,600 | 42.25 | 42.38 | 41.00 | 41.62 | 00:00:00 | 2001-01-11 | 116,700 | 41.50 | 43.00 | 41.50 | 42.56 | 00:00:00 | 2001-01-12 | 164,200 | 42.31 | 44.50 | 42.31 | 43.42 | 00:00:00 | 2001-01-16 | 327,400 | 43.62 | 44.75 | 43.62 | 44.62 | 00:00:00 | 2001-01-17 | 176,000 | 44.62 | 45.81 | 43.50 | 43.50 | 00:00:00 | 2001-01-18 | 105,400 | 43.62 | 44.50 | 42.94 | 43.94 | 00:00:00 | 2001-01-19 | 178,500 | 44.62 | 44.75 | 43.25 | 44.31 | 00:00:00 | 2001-01-22 | 107,700 | 44.62 | 44.75 | 43.56 | 43.62 | 00:00:00 | 2001-01-23 | 116,200 | 43.78 | 43.78 | 41.88 | 42.50 | 00:00:00 | 2001-01-24 | 206,200 | 43.06 | 43.38 | 41.31 | 42.12 | 00:00:00 | 2001-01-25 | 373,500 | 42.12 | 42.19 | 40.12 | 41.31 | 00:00:00 | 2001-01-26 | 94,600 | 41.25 | 41.50 | 40.75 | 41.50 | 00:00:00 | 2001-01-29 | 230,600 | 41.19 | 43.19 | 41.00 | 42.75 | 00:00:00 | 2001-01-30 | 92,600 | 42.69 | 42.69 | 41.50 | 41.88 | 00:00:00 | 2001-01-31 | 343,600 | 41.69 | 42.75 | 41.62 | 42.31 | 00:00:00 | 2001-02-01 | 67,200 | 42.12 | 42.50 | 41.31 | 42.25 | 00:00:00 | 2001-02-02 | 115,500 | 42.00 | 42.50 | 40.81 | 41.19 | 00:00:00 | 2001-02-05 | 140,400 | 41.44 | 43.69 | 41.44 | 43.06 | 00:00:00 | 2001-02-06 | 112,500 | 43.00 | 44.13 | 42.87 | 43.19 | 00:00:00 | 2001-02-07 | 90,800 | 42.87 | 44.13 | 42.87 | 43.62 | 00:00:00 | 2001-02-08 | 119,000 | 43.94 | 44.62 | 43.94 | 43.94 | 00:00:00 | 2001-02-09 | 115,500 | 43.97 | 44.00 | 43.25 | 43.38 | 00:00:00 | 2001-02-12 | 168,900 | 43.41 | 43.88 | 43.12 | 43.50 | 00:00:00 | 2001-02-13 | 56,400 | 43.75 | 44.37 | 43.38 | 43.38 | 00:00:00 | 2001-02-14 | 122,700 | 44.00 | 44.00 | 41.81 | 42.31 | 00:00:00 | 2001-02-15 | 60,800 | 42.31 | 43.00 | 42.19 | 42.25 | 00:00:00 | 2001-02-16 | 81,000 | 41.88 | 42.38 | 41.56 | 42.06 | 00:00:00 | 2001-02-20 | 72,300 | 42.06 | 43.38 | 42.06 | 42.50 | 00:00:00 | 2001-02-21 | 58,000 | 42.38 | 42.69 | 41.62 | 42.19 | 00:00:00 | 2001-02-22 | 107,400 | 42.19 | 42.25 | 40.50 | 41.31 | 00:00:00 | 2001-02-23 | 139,800 | 41.22 | 41.88 | 40.19 | 41.56 | 00:00:00 | 2001-02-26 | 263,700 | 41.94 | 43.75 | 41.88 | 43.31 | 00:00:00 | 2001-02-27 | 98,800 | 43.50 | 44.00 | 43.25 | 43.38 | 00:00:00 | 2001-02-28 | 449,200 | 43.50 | 43.75 | 42.25 | 42.56 | 00:00:00 | 2001-03-01 | 1,560,400 | 42.50 | 43.25 | 42.50 | 42.59 | 00:00:00 | 2001-03-02 | 204,200 | 42.56 | 43.50 | 42.19 | 42.81 | 00:00:00 | 2001-03-05 | 263,200 | 42.87 | 44.62 | 42.87 | 44.44 | 00:00:00 | 2001-03-06 | 355,200 | 44.94 | 45.38 | 44.50 | 45.19 | 00:00:00 | 2001-03-07 | 118,500 | 45.50 | 45.69 | 45.00 | 45.25 | 00:00:00 | 2001-03-08 | 119,700 | 45.12 | 45.25 | 44.25 | 44.81 | 00:00:00 | 2001-03-09 | 105,600 | 44.69 | 44.81 | 44.00 | 44.62 | 00:00:00 | 2001-03-12 | 155,200 | 44.13 | 44.88 | 42.38 | 42.63 | 00:00:00 | 2001-03-13 | 106,600 | 42.75 | 42.81 | 41.00 | 41.94 | 00:00:00 | 2001-03-14 | 137,200 | 41.13 | 41.56 | 40.62 | 40.81 | 00:00:00 | 2001-03-15 | 121,400 | 41.37 | 42.38 | 41.25 | 41.81 | 00:00:00 | 2001-03-16 | 176,200 | 41.50 | 42.56 | 41.37 | 42.06 | 00:00:00 | 2001-03-19 | 70,800 | 42.56 | 43.25 | 42.25 | 42.81 | 00:00:00 | 2001-03-20 | 95,100 | 42.87 | 43.19 | 41.31 | 41.69 | 00:00:00 | 2001-03-21 | 73,500 | 41.44 | 41.88 | 40.94 | 41.13 | 00:00:00 | 2001-03-22 | 267,600 | 41.56 | 41.56 | 38.69 | 39.75 | 00:00:00 | 2001-03-23 | 141,800 | 39.97 | 40.06 | 37.69 | 38.06 | 00:00:00 | 2001-03-26 | 159,900 | 38.69 | 39.94 | 38.37 | 39.94 | 00:00:00 | 2001-03-27 | 208,600 | 39.78 | 41.56 | 39.63 | 41.06 | 00:00:00 | 2001-03-28 | 136,800 | 40.59 | 41.50 | 40.38 | 41.00 | 00:00:00 | 2001-03-29 | 58,800 | 40.62 | 41.19 | 40.38 | 41.19 | 00:00:00 | 2001-03-30 | 59,700 | 41.25 | 41.75 | 40.81 | 41.19 | 00:00:00 | 2001-04-02 | 121,200 | 41.25 | 42.19 | 40.25 | 40.75 | 00:00:00 | 2001-04-03 | 166,000 | 40.69 | 40.69 | 38.37 | 39.19 | 00:00:00 | 2001-04-04 | 123,300 | 38.91 | 39.31 | 38.00 | 38.88 | 00:00:00 | 2001-04-05 | 166,600 | 39.12 | 40.06 | 38.88 | 40.06 | 00:00:00 | 2001-04-06 | 187,800 | 39.63 | 40.62 | 39.25 | 40.19 | 00:00:00 | 2001-04-09 | 35,000 | 40.44 | 40.45 | 39.40 | 39.54 | 00:00:00 | 2001-04-10 | 286,000 | 39.60 | 40.20 | 39.50 | 39.50 | 00:00:00 | 2001-04-11 | 237,800 | 39.55 | 40.30 | 39.00 | 40.21 | 00:00:00 | 2001-04-12 | 85,000 | 39.60 | 40.90 | 39.60 | 40.65 | 00:00:00 | 2001-04-16 | 79,600 | 40.50 | 41.30 | 40.45 | 40.74 | 00:00:00 | 2001-04-17 | 97,500 | 40.56 | 42.00 | 40.50 | 41.74 | 00:00:00 | 2001-04-18 | 470,700 | 41.98 | 42.79 | 41.75 | 42.04 | 00:00:00 | 2001-04-19 | 121,000 | 41.90 | 42.69 | 41.00 | 42.69 | 00:00:00 | 2001-04-20 | 77,200 | 42.10 | 42.60 | 41.95 | 42.25 | 00:00:00 | 2001-04-23 | 319,000 | 42.55 | 42.70 | 41.60 | 41.70 | 00:00:00 | 2001-04-24 | 98,600 | 42.00 | 42.35 | 41.50 | 41.50 | 00:00:00 | 2001-04-25 | 48,800 | 41.45 | 42.11 | 41.45 | 41.84 | 00:00:00 | 2001-04-26 | 169,200 | 42.20 | 43.45 | 41.81 | 43.23 | 00:00:00 | 2001-04-27 | 76,800 | 43.50 | 43.50 | 42.76 | 43.05 | 00:00:00 | 2001-04-30 | 62,000 | 43.00 | 43.75 | 42.87 | 43.15 | 00:00:00 | 2001-05-01 | 138,000 | 43.00 | 43.82 | 42.95 | 43.79 | 00:00:00 | 2001-05-02 | 123,300 | 43.70 | 44.25 | 43.70 | 44.05 | 00:00:00 | 2001-05-03 | 100,800 | 43.95 | 44.05 | 43.00 | 43.64 | 00:00:00 | 2001-05-04 | 313,500 | 42.89 | 44.60 | 42.60 | 44.40 | 00:00:00 | 2001-05-07 | 297,200 | 44.05 | 44.75 | 44.00 | 44.75 | 00:00:00 | 2001-05-08 | 186,900 | 44.95 | 45.05 | 43.30 | 43.65 | 00:00:00 | 2001-05-09 | 106,000 | 43.65 | 43.65 | 42.75 | 42.90 | 00:00:00 | 2001-05-10 | 96,300 | 43.01 | 43.30 | 41.75 | 41.76 | 00:00:00 | 2001-05-11 | 621,200 | 41.66 | 42.04 | 41.06 | 41.63 | 00:00:00 | 2001-05-14 | 101,400 | 41.35 | 42.60 | 41.25 | 42.37 | 00:00:00 | 2001-05-15 | 84,400 | 42.35 | 43.55 | 42.35 | 42.56 | 00:00:00 | 2001-05-16 | 84,200 | 42.94 | 43.19 | 41.75 | 43.15 | 00:00:00 | 2001-05-17 | 152,600 | 42.70 | 43.60 | 42.66 | 43.12 | 00:00:00 | 2001-05-18 | 118,600 | 43.20 | 44.07 | 43.04 | 43.81 | 00:00:00 | 2001-05-21 | 98,100 | 43.94 | 44.40 | 42.95 | 43.30 | 00:00:00 | 2001-05-22 | 124,000 | 43.45 | 43.49 | 42.05 | 42.36 | 00:00:00 | 2001-05-23 | 86,400 | 42.35 | 42.35 | 41.05 | 41.43 | 00:00:00 | 2001-05-24 | 96,800 | 41.30 | 41.50 | 40.55 | 40.95 | 00:00:00 | 2001-05-25 | 81,900 | 40.84 | 41.55 | 40.61 | 40.72 | 00:00:00 | 2001-05-29 | 80,800 | 40.70 | 41.18 | 40.35 | 41.01 | 00:00:00 | 2001-05-30 | 60,600 | 40.50 | 41.65 | 40.50 | 41.28 | 00:00:00 | 2001-05-31 | 62,600 | 41.55 | 41.55 | 40.35 | 40.46 | 00:00:00 | 2001-06-01 | 77,000 | 40.85 | 40.85 | 39.80 | 40.07 | 00:00:00 | 2001-06-04 | 51,400 | 40.25 | 40.44 | 40.02 | 40.39 | 00:00:00 | 2001-06-05 | 205,200 | 40.55 | 41.50 | 40.54 | 41.30 | 00:00:00 | 2001-06-06 | 138,800 | 41.50 | 41.50 | 40.05 | 40.06 | 00:00:00 | 2001-06-07 | 128,800 | 40.17 | 40.47 | 39.72 | 39.92 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|