|
 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 | | 2016-10-25 | 15,136,200 | 65.00 | 65.63 | 64.39 | 64.52 | 00:00:00 | | 2016-10-31 | 9,651,600 | 62.19 | 62.48 | 61.70 | 61.82 | 00:00:00 | | 2016-11-03 | 9,537,000 | 61.56 | 61.95 | 60.84 | 60.95 | 00:00:00 | | 2016-11-04 | 10,476,100 | 60.46 | 61.24 | 60.04 | 60.66 | 00:00:00 | | 2016-11-07 | 9,671,500 | 61.53 | 61.75 | 61.05 | 61.51 | 00:00:00 | | 2016-11-08 | 11,045,900 | 61.63 | 62.92 | 61.44 | 62.52 | 00:00:00 | | 2016-11-21 | 8,627,600 | 68.33 | 68.71 | 67.97 | 68.20 | 00:00:00 | | 2016-11-28 | 9,746,100 | 68.79 | 69.00 | 68.02 | 68.31 | 00:00:00 | | 2016-11-29 | 15,244,600 | 68.50 | 70.22 | 68.28 | 70.14 | 00:00:00 | | 2016-11-30 | 11,398,600 | 70.08 | 70.28 | 69.25 | 69.51 | 00:00:00 | | 2016-12-12 | 7,461,100 | 69.03 | 69.28 | 68.51 | 69.00 | 00:00:00 | | 2017-01-09 | 9,067,700 | 70.14 | 70.96 | 70.05 | 70.83 | 00:00:00 | | 2017-01-10 | 12,273,600 | 70.62 | 71.76 | 70.45 | 70.92 | 00:00:00 | | 2017-01-11 | 11,097,400 | 70.73 | 71.74 | 70.70 | 71.71 | 00:00:00 | | 2017-01-18 | 9,006,900 | 72.67 | 72.77 | 72.19 | 72.29 | 00:00:00 | | 2017-01-19 | 7,219,700 | 72.18 | 72.95 | 72.13 | 72.61 | 00:00:00 | | 2017-01-30 | 13,164,800 | 75.85 | 75.91 | 74.50 | 75.34 | 00:00:00 | | 2017-01-31 | 13,462,800 | 75.05 | 75.49 | 74.47 | 75.42 | 00:00:00 | | 2017-02-01 | 9,002,000 | 75.29 | 76.19 | 75.25 | 75.61 | 00:00:00 | | 2017-02-02 | 7,690,500 | 75.44 | 75.64 | 75.01 | 75.09 | 00:00:00 | | 2017-02-06 | 8,042,000 | 75.19 | 75.19 | 74.45 | 74.54 | 00:00:00 | | 2017-02-07 | 7,906,200 | 74.66 | 75.20 | 74.52 | 74.86 | 00:00:00 | | 2017-02-08 | 7,103,000 | 74.86 | 74.92 | 74.58 | 74.69 | 00:00:00 | | 2017-02-13 | 10,203,000 | 75.20 | 75.72 | 75.10 | 75.71 | 00:00:00 | | 2017-02-14 | 7,734,300 | 75.60 | 76.23 | 75.45 | 76.09 | 00:00:00 | | 2017-02-15 | 6,904,700 | 75.75 | 76.66 | 75.69 | 76.60 | 00:00:00 | | 2017-02-17 | 9,799,900 | 75.94 | 76.04 | 75.02 | 75.32 | 00:00:00 | | 2017-02-21 | 13,338,800 | 38.03 | 38.03 | 37.41 | 37.89 | 00:00:00 | | 2017-02-22 | 13,107,100 | 37.87 | 38.22 | 37.82 | 37.94 | 00:00:00 | | 2017-02-23 | 13,244,200 | 38.12 | 38.16 | 37.56 | 37.65 | 00:00:00 | | 2017-02-24 | 11,514,700 | 37.72 | 37.90 | 37.47 | 37.89 | 00:00:00 | | 2017-02-27 | 9,562,300 | 37.76 | 37.80 | 37.50 | 37.53 | 00:00:00 | | 2017-03-03 | 11,067,100 | 37.46 | 37.50 | 37.18 | 37.22 | 00:00:00 | | 2017-03-06 | 13,181,100 | 37.07 | 37.50 | 36.90 | 37.44 | 00:00:00 | | 2017-03-13 | 9,856,800 | 37.32 | 37.49 | 37.14 | 37.30 | 00:00:00 | | 2017-03-14 | 9,538,200 | 37.21 | 37.61 | 37.16 | 37.41 | 00:00:00 | | 2017-03-17 | 32,654,100 | 37.87 | 37.96 | 37.37 | 37.46 | 00:00:00 | | 2017-03-21 | 18,518,100 | 37.49 | 37.61 | 37.00 | 37.07 | 00:00:00 | | 2017-03-22 | 11,081,100 | 37.17 | 37.26 | 36.81 | 37.04 | 00:00:00 | | 2017-03-30 | 9,305,200 | 37.13 | 37.55 | 37.13 | 37.51 | 00:00:00 | | 2017-03-31 | 15,438,400 | 37.42 | 37.69 | 37.26 | 37.59 | 00:00:00 | | 2017-04-03 | 16,497,700 | 37.47 | 37.89 | 37.38 | 37.56 | 00:00:00 | | 2017-04-13 | 17,872,100 | 37.37 | 37.39 | 36.99 | 37.14 | 00:00:00 | | 2017-04-17 | 14,475,200 | 37.30 | 37.40 | 37.08 | 37.20 | 00:00:00 | | 2017-05-01 | 15,917,100 | 39.42 | 39.45 | 38.99 | 39.19 | 00:00:00 | | 2017-05-02 | 14,442,314 | 39.32 | 39.35 | 39.06 | 39.34 | 00:00:00 | | 2017-05-03 | 25,954,380 | 39.43 | 39.45 | 38.16 | 38.54 | 00:00:00 | | 2017-05-04 | 16,897,693 | 38.38 | 38.67 | 37.91 | 38.29 | 00:00:00 | | 2017-05-05 | 17,196,898 | 38.53 | 39.02 | 38.28 | 39.01 | 00:00:00 | | 2017-05-08 | 17,058,399 | 39.33 | 39.36 | 38.78 | 39.20 | 00:00:00 | | 2017-05-09 | 12,278,523 | 39.19 | 39.28 | 38.83 | 39.08 | 00:00:00 | | 2017-05-10 | 12,871,181 | 39.02 | 39.10 | 38.78 | 39.10 | 00:00:00 | | 2017-05-11 | 13,282,937 | 38.86 | 39.32 | 38.85 | 39.26 | 00:00:00 | | 2017-05-12 | 12,089,418 | 39.22 | 39.23 | 38.89 | 38.98 | 00:00:00 | | 2017-05-15 | 10,371,109 | 38.89 | 39.15 | 38.87 | 38.97 | 00:00:00 | | 2017-05-16 | 17,733,540 | 39.09 | 39.09 | 38.69 | 38.82 | 00:00:00 | | 2017-05-17 | 21,258,665 | 38.68 | 38.74 | 37.92 | 38.10 | 00:00:00 | | 2017-05-18 | 19,916,290 | 38.45 | 39.01 | 38.10 | 38.67 | 00:00:00 | | 2017-05-19 | 18,180,010 | 38.33 | 38.90 | 38.20 | 38.85 | 00:00:00 | | 2017-05-22 | 12,882,204 | 39.02 | 39.56 | 38.76 | 39.49 | 00:00:00 | | 2017-05-23 | 15,391,625 | 39.65 | 39.87 | 39.36 | 39.78 | 00:00:00 | | 2017-05-24 | 16,980,000 | 39.85 | 40.40 | 39.68 | 40.33 | 00:00:00 | | 2017-05-25 | 34,946,496 | 40.55 | 40.80 | 40.23 | 40.34 | 00:00:00 | | 2017-05-26 | 16,657,298 | 40.21 | 40.99 | 40.21 | 40.91 | 00:00:00 | | 2017-05-30 | 24,450,215 | 41.03 | 41.64 | 40.88 | 41.10 | 00:00:00 | | 2017-05-31 | 25,258,526 | 41.11 | 41.71 | 41.07 | 41.69 | 00:00:00 | | 2017-06-01 | 17,380,425 | 41.63 | 41.83 | 41.46 | 41.66 | 00:00:00 | | 2017-06-02 | 17,307,360 | 41.70 | 42.17 | 41.55 | 41.99 | 00:00:00 | | 2017-06-05 | 13,938,873 | 42.13 | 42.18 | 41.54 | 41.79 | 00:00:00 | | 2017-06-06 | 12,388,982 | 41.83 | 41.85 | 41.55 | 41.72 | 00:00:00 | | 2017-06-07 | 11,961,040 | 41.79 | 41.96 | 41.64 | 41.89 | 00:00:00 | | 2017-06-08 | 25,086,048 | 41.81 | 41.90 | 40.73 | 40.94 | 00:00:00 | | 2017-06-09 | 20,306,174 | 40.92 | 41.06 | 40.48 | 40.69 | 00:00:00 | | 2017-06-12 | 15,386,413 | 40.56 | 41.52 | 40.56 | 40.97 | 00:00:00 | | 2017-06-13 | 11,305,777 | 40.79 | 41.27 | 40.78 | 41.22 | 00:00:00 | | 2017-06-14 | 11,982,587 | 41.41 | 41.41 | 40.86 | 41.09 | 00:00:00 | | 2017-06-15 | 12,121,558 | 40.94 | 41.52 | 40.89 | 41.44 | 00:00:00 | | 2017-06-16 | 26,534,263 | 41.17 | 41.35 | 40.68 | 41.28 | 00:00:00 | | 2017-06-19 | 14,818,659 | 41.42 | 41.92 | 41.20 | 41.80 | 00:00:00 | | 2017-06-20 | 27,636,421 | 40.50 | 41.01 | 39.92 | 40.39 | 00:00:00 | | 2017-06-21 | 20,095,696 | 40.40 | 40.53 | 40.01 | 40.28 | 00:00:00 | | 2017-06-22 | 18,525,327 | 40.34 | 40.59 | 39.92 | 39.94 | 00:00:00 | | 2017-06-23 | 25,347,297 | 39.93 | 39.97 | 39.35 | 39.50 | 00:00:00 | | 2017-06-26 | 17,248,629 | 39.68 | 39.75 | 39.17 | 39.59 | 00:00:00 | | 2017-06-27 | 24,875,832 | 39.51 | 39.60 | 39.09 | 39.25 | 00:00:00 | | 2017-06-28 | 17,452,049 | 39.27 | 40.00 | 39.18 | 39.86 | 00:00:00 | | 2017-06-29 | 24,369,742 | 39.57 | 39.77 | 38.28 | 38.87 | 00:00:00 | | 2017-06-30 | 17,382,969 | 39.13 | 39.15 | 38.75 | 38.92 | 00:00:00 | | 2017-07-03 | 11,541,722 | 39.08 | 39.25 | 38.32 | 38.36 | 00:00:00 | | 2017-07-05 | 19,543,467 | 38.51 | 38.77 | 38.30 | 38.71 | 00:00:00 | | 2017-07-06 | 13,777,383 | 38.51 | 38.59 | 38.14 | 38.25 | 00:00:00 | | 2017-07-07 | 16,871,070 | 38.30 | 38.74 | 38.25 | 38.57 | 00:00:00 | | 2017-07-10 | 13,607,352 | 38.56 | 38.95 | 38.51 | 38.76 | 00:00:00 | | 2017-07-11 | 19,423,160 | 38.74 | 38.98 | 38.62 | 38.77 | 00:00:00 | | 2017-07-12 | 13,072,292 | 39.23 | 39.31 | 38.99 | 39.02 | 00:00:00 | | 2017-07-13 | 3,884,130 | 39.10 | 39.36 | 39.05 | 39.31 | 00:00:00 | | 2017-07-14 | 19,780,700 | 39.46 | 39.49 | 38.62 | 39.20 | 00:00:00 | | 2017-07-17 | 10,541,922 | 39.12 | 39.33 | 39.06 | 39.20 | 00:00:00 | | 2017-07-18 | 11,863,937 | 39.29 | 39.30 | 38.80 | 39.18 | 00:00:00 | | 2017-07-19 | 10,579,462 | 39.26 | 39.36 | 38.84 | 39.34 | 00:00:00 | | 2017-07-20 | 13,865,424 | 39.34 | 39.70 | 39.17 | 39.49 | 00:00:00 | | 2017-07-21 | 11,303,350 | 39.38 | 40.00 | 39.34 | 39.63 | 00:00:00 | | 2017-07-24 | 11,163,043 | 39.65 | 39.70 | 39.26 | 39.47 | 00:00:00 | | 2017-07-25 | 17,776,104 | 39.65 | 39.92 | 39.49 | 39.75 | 00:00:00 | | 2017-07-26 | 25,233,401 | 39.63 | 39.97 | 39.15 | 39.35 | 00:00:00 | | 2017-07-27 | 51,152,541 | 40.15 | 40.25 | 38.87 | 39.43 | 00:00:00 | | 2017-07-28 | 19,597,023 | 39.35 | 39.60 | 39.14 | 39.52 | 00:00:00 | | 2017-07-31 | 26,487,309 | 39.94 | 40.66 | 39.90 | 40.45 | 00:00:00 | | 2017-08-01 | 18,549,946 | 39.63 | 39.70 | 39.45 | 39.61 | 00:00:00 | | 2017-08-02 | 16,750,236 | 40.17 | 40.19 | 39.55 | 40.01 | 00:00:00 | | 2017-08-03 | 14,882,866 | 39.63 | 39.99 | 39.51 | 39.70 | 00:00:00 | | 2017-08-04 | 11,299,098 | 39.83 | 39.84 | 39.54 | 39.60 | 00:00:00 | | 2017-08-07 | 12,280,841 | 39.63 | 39.70 | 39.45 | 39.61 | 00:00:00 | | 2017-08-08 | 11,790,325 | 39.62 | 40.17 | 39.43 | 39.92 | 00:00:00 | | 2017-08-09 | 17,277,897 | 39.54 | 40.67 | 39.36 | 40.63 | 00:00:00 | | 2017-08-10 | 20,049,447 | 40.40 | 41.05 | 40.38 | 40.73 | 00:00:00 | | 2017-08-11 | 16,581,431 | 40.76 | 41.28 | 40.67 | 41.11 | 00:00:00 | | 2017-08-14 | 18,299,193 | 41.48 | 41.98 | 41.38 | 41.90 | 00:00:00 | | 2017-08-15 | 12,061,685 | 41.96 | 41.99 | 41.24 | 41.50 | 00:00:00 | | 2017-08-16 | 11,270,339 | 41.68 | 41.68 | 41.05 | 41.24 | 00:00:00 | | 2017-08-17 | 14,405,506 | 41.20 | 41.24 | 40.26 | 40.27 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
