|
 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 | | 2014-10-07 | 12,404,500 | 53.18 | 53.52 | 52.63 | 53.22 | 00:00:00 | | 2014-10-08 | 22,685,800 | 53.39 | 55.21 | 53.13 | 54.77 | 00:00:00 | | 2014-10-09 | 18,968,500 | 54.77 | 54.78 | 53.29 | 53.32 | 00:00:00 | | 2014-10-10 | 27,577,400 | 53.43 | 53.86 | 52.59 | 52.62 | 00:00:00 | | 2014-10-13 | 22,121,700 | 52.33 | 53.03 | 51.57 | 51.64 | 00:00:00 | | 2014-10-14 | 26,904,300 | 52.05 | 52.35 | 51.36 | 51.47 | 00:00:00 | | 2014-10-15 | 41,247,500 | 50.76 | 51.28 | 49.33 | 50.85 | 00:00:00 | | 2014-10-16 | 44,782,400 | 50.10 | 50.26 | 49.53 | 49.59 | 00:00:00 | | 2014-10-20 | 14,195,500 | 50.68 | 51.46 | 50.23 | 51.30 | 00:00:00 | | 2014-10-21 | 28,118,500 | 51.68 | 52.78 | 51.62 | 52.19 | 00:00:00 | | 2014-10-22 | 22,382,100 | 52.19 | 52.60 | 51.35 | 51.49 | 00:00:00 | | 2014-10-23 | 21,880,200 | 52.18 | 53.52 | 51.91 | 53.22 | 00:00:00 | | 2014-10-24 | 22,404,900 | 53.69 | 54.67 | 53.43 | 54.26 | 00:00:00 | | 2014-10-28 | 14,529,600 | 54.15 | 55.05 | 54.15 | 54.73 | 00:00:00 | | 2014-10-29 | 16,643,700 | 54.59 | 54.93 | 54.35 | 54.90 | 00:00:00 | | 2014-10-30 | 13,216,700 | 54.42 | 54.90 | 54.08 | 54.35 | 00:00:00 | | 2014-10-31 | 17,692,900 | 55.69 | 55.69 | 54.76 | 55.35 | 00:00:00 | | 2014-11-04 | 13,622,000 | 55.62 | 55.73 | 54.20 | 54.63 | 00:00:00 | | 2014-11-05 | 9,417,900 | 54.87 | 55.24 | 54.46 | 55.09 | 00:00:00 | | 2014-11-06 | 10,014,600 | 55.27 | 55.45 | 54.60 | 55.38 | 00:00:00 | | 2014-11-07 | 17,522,200 | 55.45 | 55.45 | 54.40 | 55.15 | 00:00:00 | | 2014-11-10 | 66,126,300 | 55.24 | 55.25 | 51.79 | 52.95 | 00:00:00 | | 2014-11-13 | 20,752,800 | 53.70 | 54.61 | 53.41 | 54.30 | 00:00:00 | | 2014-11-14 | 10,018,600 | 54.48 | 54.48 | 53.77 | 54.10 | 00:00:00 | | 2014-11-18 | 13,817,800 | 54.20 | 54.58 | 53.77 | 54.42 | 00:00:00 | | 2014-11-19 | 16,690,500 | 54.33 | 54.41 | 53.91 | 54.38 | 00:00:00 | | 2014-11-20 | 9,240,400 | 54.37 | 54.47 | 54.05 | 54.38 | 00:00:00 | | 2014-11-21 | 18,891,900 | 54.85 | 55.19 | 53.86 | 54.08 | 00:00:00 | | 2014-11-24 | 12,912,900 | 54.32 | 55.04 | 54.26 | 55.02 | 00:00:00 | | 2014-11-25 | 17,547,400 | 55.64 | 56.69 | 55.40 | 56.62 | 00:00:00 | | 2014-11-26 | 9,200,800 | 56.77 | 56.91 | 56.45 | 56.86 | 00:00:00 | | 2014-11-28 | 5,535,500 | 57.28 | 57.28 | 56.78 | 57.04 | 00:00:00 | | 2014-12-02 | 9,929,100 | 56.49 | 57.16 | 56.30 | 57.02 | 00:00:00 | | 2014-12-03 | 10,377,100 | 57.06 | 57.25 | 56.52 | 57.14 | 00:00:00 | | 2014-12-04 | 15,036,200 | 56.85 | 57.23 | 56.10 | 56.38 | 00:00:00 | | 2014-12-05 | 7,633,500 | 56.31 | 56.73 | 56.17 | 56.34 | 00:00:00 | | 2014-12-09 | 10,190,800 | 55.94 | 56.55 | 55.65 | 56.19 | 00:00:00 | | 2014-12-10 | 12,149,600 | 56.02 | 56.34 | 55.32 | 55.57 | 00:00:00 | | 2014-12-11 | 10,482,700 | 55.73 | 56.45 | 55.48 | 55.90 | 00:00:00 | | 2014-12-12 | 11,322,400 | 55.00 | 55.98 | 54.98 | 55.35 | 00:00:00 | | 2014-12-26 | 5,676,500 | 58.05 | 58.55 | 57.83 | 58.39 | 00:00:00 | | 2014-12-29 | 7,081,800 | 58.13 | 59.05 | 58.10 | 58.88 | 00:00:00 | | 2014-12-30 | 792,700 | 58.55 | 59.15 | 58.52 | 58.87 | 00:00:00 | | 2014-12-31 | 12,322,800 | 58.81 | 59.30 | 57.83 | 58.01 | 00:00:00 | | 2015-01-02 | 10,559,500 | 58.00 | 58.35 | 56.84 | 57.35 | 00:00:00 | | 2015-01-05 | 16,258,500 | 56.85 | 57.10 | 55.66 | 55.96 | 00:00:00 | | 2015-01-08 | 15,766,200 | 55.75 | 57.05 | 55.60 | 56.38 | 00:00:00 | | 2015-01-09 | 11,112,900 | 56.61 | 56.77 | 56.08 | 56.29 | 00:00:00 | | 2015-01-21 | 13,923,300 | 55.42 | 56.03 | 55.17 | 55.77 | 00:00:00 | | 2015-01-22 | 13,445,200 | 55.95 | 56.68 | 55.66 | 56.57 | 00:00:00 | | 2015-01-23 | 10,834,300 | 56.59 | 56.65 | 56.10 | 56.31 | 00:00:00 | | 2015-01-26 | 8,650,800 | 56.31 | 56.85 | 56.08 | 56.69 | 00:00:00 | | 2015-01-29 | 20,841,800 | 54.86 | 55.06 | 53.52 | 53.87 | 00:00:00 | | 2015-01-30 | 28,172,500 | 53.27 | 53.90 | 53.02 | 53.15 | 00:00:00 | | 2015-02-02 | 18,399,300 | 53.15 | 53.94 | 52.45 | 53.81 | 00:00:00 | | 2015-02-03 | 18,233,100 | 53.88 | 55.56 | 53.86 | 55.41 | 00:00:00 | | 2015-02-04 | 40,038,500 | 55.45 | 57.98 | 54.83 | 56.90 | 00:00:00 | | 2015-02-05 | 12,801,600 | 56.79 | 57.40 | 56.64 | 56.97 | 00:00:00 | | 2015-02-06 | 10,503,400 | 57.11 | 57.43 | 56.76 | 56.92 | 00:00:00 | | 2015-02-09 | 8,594,400 | 56.82 | 57.23 | 56.57 | 57.09 | 00:00:00 | | 2015-02-10 | 8,817,200 | 57.14 | 57.47 | 56.70 | 57.41 | 00:00:00 | | 2015-02-11 | 11,198,200 | 57.37 | 57.93 | 57.06 | 57.78 | 00:00:00 | | 2015-02-12 | 11,675,600 | 57.87 | 58.41 | 57.71 | 58.38 | 00:00:00 | | 2015-02-13 | 14,518,400 | 58.50 | 59.51 | 58.42 | 59.47 | 00:00:00 | | 2015-02-17 | 15,570,300 | 59.18 | 59.25 | 58.38 | 58.80 | 00:00:00 | | 2015-02-20 | 13,511,300 | 57.94 | 58.58 | 57.52 | 58.50 | 00:00:00 | | 2015-02-23 | 17,536,600 | 58.26 | 58.71 | 58.00 | 58.21 | 00:00:00 | | 2015-03-02 | 11,598,100 | 59.51 | 60.09 | 59.50 | 59.87 | 00:00:00 | | 2015-03-03 | 11,917,500 | 59.73 | 60.01 | 59.44 | 59.96 | 00:00:00 | | 2015-03-04 | 12,239,800 | 59.80 | 60.44 | 59.50 | 60.43 | 00:00:00 | | 2015-03-05 | 11,080,500 | 60.31 | 60.43 | 59.78 | 60.33 | 00:00:00 | | 2015-03-06 | 17,540,800 | 60.14 | 60.62 | 59.94 | 60.37 | 00:00:00 | | 2015-03-10 | 15,733,100 | 60.16 | 60.23 | 58.63 | 58.70 | 00:00:00 | | 2015-03-11 | 12,750,200 | 58.61 | 58.79 | 57.93 | 58.06 | 00:00:00 | | 2015-03-16 | 9,140,000 | 59.37 | 59.88 | 59.22 | 59.75 | 00:00:00 | | 2015-03-19 | 10,556,900 | 59.04 | 59.19 | 58.44 | 58.75 | 00:00:00 | | 2015-03-20 | 21,236,600 | 59.11 | 59.52 | 58.87 | 59.45 | 00:00:00 | | 2015-03-26 | 17,683,400 | 56.05 | 56.46 | 55.67 | 55.91 | 00:00:00 | | 2015-03-27 | 14,575,800 | 55.83 | 56.52 | 55.79 | 55.94 | 00:00:00 | | 2015-03-30 | 13,134,800 | 56.01 | 56.98 | 56.01 | 56.61 | 00:00:00 | | 2015-03-31 | 17,541,300 | 56.21 | 56.92 | 55.78 | 56.47 | 00:00:00 | | 2015-04-01 | 15,676,100 | 56.79 | 57.08 | 56.05 | 57.06 | 00:00:00 | | 2015-04-02 | 20,471,500 | 57.09 | 58.18 | 56.60 | 57.94 | 00:00:00 | | 2015-04-07 | 12,380,700 | 58.17 | 58.68 | 57.82 | 58.32 | 00:00:00 | | 2015-04-08 | 14,511,400 | 58.56 | 59.19 | 58.23 | 59.18 | 00:00:00 | | 2015-04-09 | 11,683,600 | 59.19 | 59.68 | 59.06 | 59.59 | 00:00:00 | | 2015-04-10 | 15,864,800 | 59.80 | 60.17 | 59.46 | 59.81 | 00:00:00 | | 2015-04-14 | 9,939,200 | 58.70 | 59.33 | 58.57 | 58.98 | 00:00:00 | | 2015-04-15 | 14,194,200 | 59.32 | 60.29 | 59.10 | 59.91 | 00:00:00 | | 2015-04-16 | 10,918,500 | 59.72 | 60.05 | 59.57 | 59.67 | 00:00:00 | | 2015-04-17 | 42,416,300 | 59.10 | 59.28 | 57.15 | 58.42 | 00:00:00 | | 2015-04-20 | 19,390,400 | 58.60 | 58.94 | 58.10 | 58.47 | 00:00:00 | | 2015-04-21 | 18,803,400 | 58.80 | 59.57 | 58.34 | 58.84 | 00:00:00 | | 2015-04-22 | 12,510,300 | 58.96 | 58.96 | 58.45 | 58.76 | 00:00:00 | | 2015-05-05 | 16,037,600 | 58.81 | 59.04 | 57.91 | 57.98 | 00:00:00 | | 2015-05-06 | 16,696,700 | 58.09 | 58.30 | 57.32 | 57.66 | 00:00:00 | | 2015-05-07 | 13,402,200 | 57.50 | 58.23 | 57.35 | 57.92 | 00:00:00 | | 2015-05-08 | 14,814,500 | 58.50 | 58.75 | 58.15 | 58.41 | 00:00:00 | | 2015-05-21 | 18,899,600 | 57.56 | 58.20 | 57.44 | 57.54 | 00:00:00 | | 2015-05-22 | 12,005,700 | 57.54 | 58.12 | 57.41 | 57.87 | 00:00:00 | | 2015-06-02 | 11,349,300 | 58.36 | 59.18 | 58.33 | 58.82 | 00:00:00 | | 2015-06-03 | 13,773,200 | 59.08 | 59.46 | 58.95 | 59.32 | 00:00:00 | | 2015-07-07 | 13,713,500 | 62.38 | 62.71 | 61.31 | 62.51 | 00:00:00 | | 2015-07-08 | 15,282,900 | 62.19 | 62.79 | 61.63 | 61.69 | 00:00:00 | | 2015-07-28 | 11,774,800 | 61.51 | 62.45 | 61.13 | 62.41 | 00:00:00 | | 2015-07-29 | 8,765,500 | 62.20 | 62.68 | 62.00 | 62.48 | 00:00:00 | | 2015-07-30 | 9,783,800 | 62.40 | 62.65 | 62.03 | 62.36 | 00:00:00 | | 2015-07-31 | 9,716,300 | 62.79 | 62.99 | 62.14 | 62.41 | 00:00:00 | | 2015-08-04 | 7,665,900 | 62.87 | 63.37 | 62.56 | 62.74 | 00:00:00 | | 2015-08-05 | 28,590,100 | 62.79 | 62.96 | 59.62 | 59.81 | 00:00:00 | | 2015-08-06 | 38,106,000 | 59.99 | 60.21 | 57.17 | 58.76 | 00:00:00 | | 2015-08-07 | 15,908,300 | 58.83 | 59.60 | 58.32 | 58.82 | 00:00:00 | | 2015-08-11 | 16,438,400 | 59.07 | 59.35 | 58.43 | 58.79 | 00:00:00 | | 2015-08-12 | 14,273,400 | 58.59 | 59.61 | 58.17 | 59.41 | 00:00:00 | | 2015-08-25 | 16,565,000 | 55.85 | 55.99 | 53.84 | 53.85 | 00:00:00 | | 2015-08-26 | 16,372,000 | 55.17 | 55.54 | 53.88 | 55.40 | 00:00:00 | | 2015-09-01 | 15,942,800 | 55.02 | 56.15 | 54.80 | 55.02 | 00:00:00 | | 2015-09-02 | 16,950,200 | 55.97 | 56.17 | 55.25 | 55.88 | 00:00:00 | | 2015-09-08 | 10,913,800 | 56.73 | 57.16 | 56.47 | 57.11 | 00:00:00 | | 2015-09-09 | 13,807,800 | 57.92 | 58.18 | 56.55 | 56.67 | 00:00:00 | | 2015-09-10 | 11,927,800 | 56.50 | 56.94 | 56.00 | 56.54 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
