|
 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 | | 2015-09-10 | 11,927,800 | 56.50 | 56.94 | 56.00 | 56.54 | 00:00:00 | | 2015-09-11 | 10,920,000 | 56.25 | 56.63 | 55.94 | 56.41 | 00:00:00 | | 2015-09-14 | 10,610,100 | 56.69 | 56.69 | 55.79 | 56.25 | 00:00:00 | | 2015-09-15 | 8,594,900 | 56.20 | 57.28 | 55.88 | 57.14 | 00:00:00 | | 2015-09-16 | 12,192,400 | 57.23 | 58.08 | 56.97 | 57.74 | 00:00:00 | | 2015-09-17 | 17,124,200 | 58.14 | 59.27 | 57.75 | 58.46 | 00:00:00 | | 2015-09-18 | 76,814,700 | 58.00 | 58.51 | 57.13 | 57.42 | 00:00:00 | | 2015-09-28 | 17,209,600 | 56.53 | 56.54 | 54.65 | 54.81 | 00:00:00 | | 2015-09-29 | 14,804,700 | 55.16 | 55.73 | 54.78 | 55.14 | 00:00:00 | | 2015-10-19 | 6,492,000 | 61.16 | 61.61 | 60.93 | 61.56 | 00:00:00 | | 2015-10-26 | 10,660,400 | 62.03 | 62.46 | 61.78 | 62.18 | 00:00:00 | | 2015-11-03 | 8,442,100 | 62.43 | 62.74 | 61.99 | 62.56 | 00:00:00 | | 2015-11-04 | 13,473,400 | 62.50 | 63.03 | 61.15 | 61.46 | 00:00:00 | | 2015-11-09 | 8,525,200 | 61.23 | 61.50 | 60.48 | 61.35 | 00:00:00 | | 2015-11-24 | 8,497,900 | 61.72 | 61.94 | 61.11 | 61.66 | 00:00:00 | | 2015-11-25 | 6,087,200 | 61.54 | 61.79 | 61.08 | 61.40 | 00:00:00 | | 2015-11-27 | 2,835,200 | 61.31 | 61.82 | 61.04 | 61.59 | 00:00:00 | | 2015-12-01 | 7,745,200 | 61.46 | 61.78 | 61.24 | 61.75 | 00:00:00 | | 2015-12-02 | 9,271,800 | 61.53 | 61.74 | 60.34 | 60.48 | 00:00:00 | | 2015-12-03 | 11,628,600 | 60.39 | 60.81 | 59.32 | 59.62 | 00:00:00 | | 2015-12-04 | 12,138,800 | 59.60 | 61.08 | 59.49 | 60.75 | 00:00:00 | | 2015-12-07 | 7,082,200 | 60.57 | 60.95 | 59.87 | 60.37 | 00:00:00 | | 2015-12-10 | 13,323,500 | 58.20 | 60.27 | 58.20 | 59.67 | 00:00:00 | | 2015-12-11 | 19,120,900 | 58.85 | 59.58 | 57.94 | 57.97 | 00:00:00 | | 2015-12-14 | 27,048,400 | 57.88 | 58.00 | 56.19 | 57.37 | 00:00:00 | | 2015-12-15 | 17,625,200 | 58.06 | 59.14 | 57.53 | 57.75 | 00:00:00 | | 2015-12-16 | 16,033,700 | 58.24 | 58.87 | 57.82 | 58.70 | 00:00:00 | | 2015-12-17 | 10,055,600 | 58.49 | 58.82 | 57.39 | 57.41 | 00:00:00 | | 2015-12-18 | 19,855,700 | 57.00 | 57.22 | 56.33 | 56.40 | 00:00:00 | | 2015-12-21 | 13,907,600 | 56.82 | 56.84 | 55.39 | 56.46 | 00:00:00 | | 2015-12-24 | 3,493,400 | 57.43 | 57.53 | 57.14 | 57.30 | 00:00:00 | | 2015-12-28 | 5,079,700 | 57.12 | 57.45 | 56.73 | 57.19 | 00:00:00 | | 2015-12-31 | 7,667,200 | 56.54 | 57.20 | 56.20 | 56.43 | 00:00:00 | | 2016-01-04 | 13,151,500 | 55.15 | 55.65 | 54.85 | 55.64 | 00:00:00 | | 2016-01-08 | 14,045,900 | 54.86 | 56.04 | 54.57 | 54.67 | 00:00:00 | | 2016-01-11 | 11,260,800 | 54.88 | 55.08 | 53.92 | 54.72 | 00:00:00 | | 2016-01-19 | 12,111,700 | 54.82 | 54.85 | 53.68 | 54.25 | 00:00:00 | | 2016-01-20 | 22,541,100 | 53.98 | 54.01 | 52.34 | 53.61 | 00:00:00 | | 2016-01-21 | 15,345,000 | 53.61 | 54.85 | 53.18 | 54.32 | 00:00:00 | | 2016-01-22 | 9,601,000 | 55.52 | 55.52 | 54.69 | 55.33 | 00:00:00 | | 2016-02-08 | 27,442,300 | 59.16 | 59.70 | 57.92 | 59.40 | 00:00:00 | | 2016-02-16 | 12,484,600 | 57.81 | 57.86 | 56.99 | 57.48 | 00:00:00 | | 2016-02-17 | 13,014,800 | 57.73 | 58.31 | 57.32 | 57.70 | 00:00:00 | | 2016-02-18 | 11,589,700 | 57.44 | 57.75 | 56.59 | 57.32 | 00:00:00 | | 2016-02-23 | 7,249,800 | 57.78 | 58.18 | 57.40 | 57.54 | 00:00:00 | | 2016-02-24 | 9,083,200 | 57.06 | 58.63 | 56.60 | 58.40 | 00:00:00 | | 2016-03-01 | 11,257,100 | 58.23 | 59.57 | 58.05 | 59.22 | 00:00:00 | | 2016-03-02 | 8,961,200 | 58.96 | 59.42 | 58.83 | 59.37 | 00:00:00 | | 2016-03-07 | 10,795,100 | 59.22 | 59.76 | 58.62 | 58.96 | 00:00:00 | | 2016-03-08 | 10,310,500 | 58.88 | 59.00 | 58.05 | 58.29 | 00:00:00 | | 2016-03-09 | 7,859,900 | 58.70 | 59.10 | 58.30 | 58.78 | 00:00:00 | | 2016-03-10 | 9,000,900 | 58.60 | 59.14 | 58.06 | 58.37 | 00:00:00 | | 2016-03-11 | 7,016,000 | 59.09 | 59.22 | 58.51 | 59.16 | 00:00:00 | | 2016-03-21 | 6,106,600 | 59.71 | 60.06 | 59.62 | 59.84 | 00:00:00 | | 2016-03-28 | 7,262,500 | 59.57 | 60.35 | 59.45 | 60.09 | 00:00:00 | | 2016-04-04 | 7,350,600 | 61.51 | 61.81 | 61.12 | 61.43 | 00:00:00 | | 2016-04-05 | 7,190,700 | 60.84 | 61.43 | 60.80 | 61.13 | 00:00:00 | | 2016-04-06 | 10,822,400 | 61.05 | 62.26 | 60.99 | 62.20 | 00:00:00 | | 2016-04-07 | 9,597,600 | 62.04 | 62.31 | 61.02 | 61.40 | 00:00:00 | | 2016-04-08 | 5,710,700 | 61.63 | 61.97 | 61.28 | 61.60 | 00:00:00 | | 2016-04-12 | 7,558,000 | 61.39 | 62.06 | 61.26 | 61.72 | 00:00:00 | | 2016-04-13 | 7,829,000 | 62.18 | 62.39 | 61.73 | 61.95 | 00:00:00 | | 2016-04-19 | 9,385,200 | 62.44 | 62.91 | 62.04 | 62.28 | 00:00:00 | | 2016-04-20 | 13,417,900 | 62.60 | 62.60 | 61.31 | 61.46 | 00:00:00 | | 2016-04-21 | 14,232,700 | 61.25 | 61.36 | 60.38 | 60.94 | 00:00:00 | | 2016-04-22 | 10,935,800 | 60.88 | 61.50 | 60.59 | 61.10 | 00:00:00 | | 2016-04-26 | 8,770,700 | 61.02 | 61.56 | 60.88 | 61.05 | 00:00:00 | | 2016-05-06 | 7,779,700 | 60.89 | 61.44 | 60.61 | 61.42 | 00:00:00 | | 2016-05-10 | 10,781,100 | 61.43 | 62.73 | 61.39 | 62.64 | 00:00:00 | | 2016-05-11 | 8,094,500 | 62.48 | 62.77 | 61.88 | 62.07 | 00:00:00 | | 2016-05-16 | 8,753,000 | 61.47 | 62.52 | 61.37 | 62.00 | 00:00:00 | | 2016-05-19 | 8,886,600 | 60.00 | 60.59 | 59.62 | 60.25 | 00:00:00 | | 2016-05-20 | 11,117,400 | 60.12 | 61.88 | 60.12 | 61.76 | 00:00:00 | | 2016-05-25 | 8,949,000 | 62.60 | 63.17 | 61.69 | 62.60 | 00:00:00 | | 2016-05-26 | 6,774,800 | 62.55 | 62.87 | 62.09 | 62.29 | 00:00:00 | | 2016-05-31 | 11,848,500 | 62.82 | 63.39 | 62.50 | 63.30 | 00:00:00 | | 2016-06-01 | 7,689,500 | 63.44 | 63.83 | 63.05 | 63.73 | 00:00:00 | | 2016-06-06 | 5,945,600 | 63.71 | 63.90 | 63.22 | 63.40 | 00:00:00 | | 2016-06-09 | 5,597,700 | 62.87 | 63.13 | 62.54 | 62.93 | 00:00:00 | | 2016-06-10 | 7,820,400 | 62.19 | 62.97 | 62.12 | 62.80 | 00:00:00 | | 2016-06-13 | 7,652,600 | 62.73 | 63.12 | 62.22 | 62.39 | 00:00:00 | | 2016-06-15 | 8,059,600 | 62.46 | 63.11 | 62.25 | 62.35 | 00:00:00 | | 2016-06-16 | 7,415,000 | 62.19 | 63.24 | 61.85 | 63.10 | 00:00:00 | | 2016-06-17 | 11,653,400 | 63.17 | 63.17 | 62.14 | 62.37 | 00:00:00 | | 2016-06-21 | 8,768,700 | 62.47 | 62.80 | 62.05 | 62.54 | 00:00:00 | | 2016-06-22 | 5,768,500 | 62.54 | 63.16 | 62.21 | 62.64 | 00:00:00 | | 2016-06-23 | 7,106,900 | 63.34 | 63.47 | 62.63 | 62.95 | 00:00:00 | | 2016-06-24 | 17,163,300 | 60.84 | 62.60 | 60.66 | 61.65 | 00:00:00 | | 2016-07-07 | 15,390,100 | 64.80 | 66.42 | 64.75 | 66.26 | 00:00:00 | | 2016-07-08 | 13,627,500 | 66.60 | 67.18 | 66.30 | 67.11 | 00:00:00 | | 2016-07-11 | 7,540,600 | 67.51 | 67.69 | 66.91 | 67.41 | 00:00:00 | | 2016-07-18 | 5,068,500 | 66.77 | 67.18 | 66.69 | 66.86 | 00:00:00 | | 2016-07-26 | 8,490,500 | 67.29 | 67.47 | 66.66 | 67.18 | 00:00:00 | | 2016-07-27 | 11,852,600 | 68.20 | 68.32 | 66.52 | 67.92 | 00:00:00 | | 2016-07-28 | 8,833,700 | 67.72 | 68.36 | 67.67 | 67.86 | 00:00:00 | | 2016-07-29 | 9,866,200 | 67.87 | 67.94 | 67.07 | 67.25 | 00:00:00 | | 2016-08-01 | 6,375,800 | 67.40 | 67.75 | 67.34 | 67.54 | 00:00:00 | | 2016-08-02 | 7,045,700 | 67.64 | 67.64 | 66.89 | 66.90 | 00:00:00 | | 2016-08-03 | 7,454,300 | 67.01 | 67.29 | 66.42 | 66.84 | 00:00:00 | | 2016-08-04 | 6,698,900 | 66.68 | 67.27 | 66.68 | 67.18 | 00:00:00 | | 2016-08-05 | 6,881,500 | 67.53 | 67.82 | 67.14 | 67.39 | 00:00:00 | | 2016-08-08 | 7,295,700 | 67.10 | 67.20 | 66.75 | 67.07 | 00:00:00 | | 2016-08-09 | 8,391,500 | 67.21 | 67.42 | 66.84 | 66.90 | 00:00:00 | | 2016-08-10 | 7,517,000 | 66.90 | 67.35 | 66.63 | 67.22 | 00:00:00 | | 2016-08-19 | 12,691,800 | 67.16 | 67.25 | 66.18 | 66.29 | 00:00:00 | | 2016-09-06 | 7,254,800 | 66.04 | 66.40 | 65.63 | 66.34 | 00:00:00 | | 2016-09-16 | 13,545,700 | 65.98 | 66.14 | 65.28 | 65.92 | 00:00:00 | | 2016-09-20 | 7,575,900 | 66.31 | 66.76 | 66.02 | 66.23 | 00:00:00 | | 2016-09-21 | 8,389,900 | 66.18 | 67.33 | 66.07 | 67.16 | 00:00:00 | | 2016-09-22 | 8,715,500 | 67.50 | 67.53 | 66.86 | 67.30 | 00:00:00 | | 2016-09-23 | 9,187,100 | 66.69 | 67.50 | 66.69 | 67.15 | 00:00:00 | | 2016-09-26 | 7,752,500 | 67.25 | 67.25 | 65.70 | 65.81 | 00:00:00 | | 2016-10-03 | 6,728,500 | 65.88 | 66.35 | 65.70 | 66.19 | 00:00:00 | | 2016-10-04 | 7,295,000 | 66.07 | 66.38 | 65.64 | 65.83 | 00:00:00 | | 2016-10-05 | 8,251,100 | 66.14 | 66.24 | 65.57 | 65.80 | 00:00:00 | | 2016-10-18 | 7,678,200 | 65.47 | 65.50 | 64.81 | 64.88 | 00:00:00 | | 2016-10-19 | 8,533,000 | 65.12 | 65.52 | 64.72 | 64.91 | 00:00:00 | | 2016-10-20 | 10,700,600 | 64.78 | 64.90 | 64.18 | 64.35 | 00:00:00 | | 2016-10-21 | 11,384,000 | 63.97 | 64.31 | 63.57 | 64.06 | 00:00:00 | | 2016-10-24 | 9,645,900 | 65.59 | 65.59 | 64.61 | 64.96 | 00:00:00 | | 2016-10-25 | 15,136,200 | 65.00 | 65.63 | 64.39 | 64.52 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
