TR4DER - Comcast Corporati [CMCSA] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2018-02-08	27,950,557	39.90	40.16	38.15	38.19	00:00:00
2018-02-09	31,157,715	38.37	38.99	37.43	38.57	00:00:00
2018-02-12	30,058,674	38.60	39.07	38.27	38.54	00:00:00
2018-02-13	16,929,924	38.16	39.17	38.10	38.96	00:00:00
2018-02-14	21,210,689	38.82	39.62	38.50	39.43	00:00:00
2018-02-15	20,214,222	39.76	40.12	39.26	40.08	00:00:00
2018-02-16	21,507,181	39.99	40.42	39.69	39.79	00:00:00
2018-02-20	16,960,531	39.54	39.69	39.04	39.47	00:00:00
2018-02-21	13,907,780	39.45	39.84	39.00	39.01	00:00:00
2018-02-22	17,664,873	39.06	39.57	38.57	38.80	00:00:00
2018-02-23	16,217,289	39.15	39.65	38.91	39.50	00:00:00
2018-02-26	13,490,098	39.53	39.74	39.37	39.58	00:00:00
2018-02-27	68,651,933	38.00	38.20	36.59	36.66	00:00:00
2018-02-28	68,421,940	36.90	37.08	35.75	36.21	00:00:00
2018-03-01	34,517,640	36.44	36.87	36.20	36.54	00:00:00
2018-03-02	28,854,894	36.25	36.58	36.06	36.49	00:00:00
2018-03-05	29,259,414	36.41	37.11	36.15	36.78	00:00:00
2018-03-06	19,795,198	37.08	37.09	36.39	36.87	00:00:00
2018-03-07	25,136,540	36.82	36.82	36.03	36.12	00:00:00
2018-03-08	22,524,262	36.37	37.01	36.11	36.88	00:00:00
2018-03-09	23,395,311	37.00	37.14	36.50	37.13	00:00:00
2018-03-12	17,397,480	37.09	37.22	36.87	36.96	00:00:00
2018-03-13	20,335,101	36.99	37.11	36.22	36.43	00:00:00
2018-03-14	23,342,057	36.45	36.55	35.96	36.02	00:00:00
2018-03-15	21,791,093	36.00	36.31	35.90	36.15	00:00:00
2018-03-16	44,250,951	36.29	36.62	35.78	35.83	00:00:00
2018-03-19	32,559,460	35.60	35.87	34.88	35.30	00:00:00
2018-03-20	19,998,632	35.36	35.50	34.55	34.57	00:00:00
2018-03-21	21,370,134	34.55	35.15	34.45	34.49	00:00:00
2018-03-22	53,874,047	34.17	34.23	33.21	33.23	00:00:00
2018-03-23	43,145,190	33.38	33.73	33.15	33.17	00:00:00
2018-03-26	29,225,959	33.75	33.79	32.74	33.54	00:00:00
2018-03-27	29,992,752	33.65	33.88	32.75	32.99	00:00:00
2018-03-28	32,906,672	33.20	33.85	33.14	33.28	00:00:00
2018-03-29	32,542,592	33.46	34.52	33.33	34.17	00:00:00
2018-04-02	35,583,956	34.09	34.30	33.26	33.52	00:00:00
2018-04-03	29,274,484	33.42	33.55	32.93	33.47	00:00:00
2018-04-04	26,401,030	33.15	34.41	33.05	34.31	00:00:00
2018-04-05	23,737,392	34.57	34.81	34.36	34.60	00:00:00
2018-04-06	33,780,784	34.25	34.53	33.87	34.12	00:00:00
2018-04-09	17,554,650	34.39	34.56	33.92	33.95	00:00:00
2018-04-10	30,586,026	34.23	34.40	33.54	33.86	00:00:00
2018-04-11	21,874,302	33.59	34.07	33.54	33.56	00:00:00
2018-04-12	29,449,606	33.77	33.89	32.90	33.13	00:00:00
2018-04-13	24,725,458	33.24	33.45	32.87	33.02	00:00:00
2018-04-16	15,267,212	33.34	33.75	32.98	33.53	00:00:00
2018-04-17	33,580,536	33.75	33.85	33.05	33.27	00:00:00
2018-04-18	23,564,042	33.32	33.55	33.19	33.27	00:00:00
2018-04-19	21,006,821	33.26	33.76	33.07	33.48	00:00:00
2018-04-20	25,272,534	33.55	33.80	33.10	33.21	00:00:00
2018-04-23	20,953,213	33.24	33.92	33.17	33.87	00:00:00
2018-04-24	28,917,299	34.09	34.29	33.19	33.35	00:00:00
2018-04-25	39,731,560	33.18	34.78	33.05	34.26	00:00:00
2018-04-26	32,554,670	34.31	34.48	33.02	33.33	00:00:00
2018-04-27	51,653,794	33.07	33.11	31.80	31.81	00:00:00
2018-04-30	38,337,641	31.91	32.24	31.34	31.39	00:00:00
2018-05-01	25,114,975	31.38	32.11	31.21	32.06	00:00:00
2018-05-02	19,864,099	31.99	32.00	31.18	31.30	00:00:00
2018-05-03	21,774,332	31.15	31.26	30.55	31.01	00:00:00
2018-05-04	20,749,963	30.99	32.05	30.96	31.96	00:00:00
2018-05-07	18,655,619	32.03	32.41	31.82	32.39	00:00:00
2018-05-08	52,988,665	31.55	32.02	30.52	30.59	00:00:00
2018-05-09	22,805,218	30.57	30.97	30.43	30.73	00:00:00
2018-05-10	24,505,664	30.74	31.64	30.70	31.56	00:00:00
2018-05-11	14,674,155	31.54	31.95	31.51	31.90	00:00:00
2018-05-14	19,657,782	31.89	32.25	31.81	32.14	00:00:00
2018-05-15	23,990,293	31.98	32.04	31.73	32.01	00:00:00
2018-05-16	19,169,804	32.13	32.68	32.04	32.55	00:00:00
2018-05-17	23,067,259	32.66	32.84	32.38	32.41	00:00:00
2018-05-18	18,067,063	32.45	32.76	32.27	32.72	00:00:00
2018-05-21	13,723,931	32.77	32.89	32.20	32.34	00:00:00
2018-05-22	13,577,027	32.41	32.71	32.31	32.51	00:00:00
2018-05-23	27,868,152	31.85	32.25	31.80	31.88	00:00:00
2018-05-24	24,034,702	31.77	32.05	31.28	31.63	00:00:00
2018-05-25	13,190,257	31.59	32.01	31.58	31.75	00:00:00
2018-05-29	19,084,283	31.55	31.89	31.38	31.51	00:00:00
2018-05-30	17,297,959	31.68	31.70	31.32	31.48	00:00:00
2018-05-31	10,911,748	31.55	31.57	30.67	31.00	00:00:00
2018-06-01	18,234,080	31.34	31.45	31.12	31.26	00:00:00
2018-06-04	19,434,363	31.30	31.51	31.15	31.29	00:00:00
2018-06-05	22,919,941	31.26	31.32	31.04	31.08	00:00:00
2018-06-06	33,709,923	31.13	32.50	30.96	32.27	00:00:00
2018-06-07	26,415,045	32.42	32.66	31.95	32.00	00:00:00
2018-06-08	21,774,954	31.98	32.19	31.84	32.08	00:00:00
2018-06-11	25,835,530	31.97	32.44	31.88	32.00	00:00:00
2018-06-12	32,333,552	31.94	32.62	31.83	32.38	00:00:00
2018-06-13	45,600,450	31.03	32.65	30.99	32.32	00:00:00
2018-06-14	42,624,958	32.85	34.06	32.77	33.81	00:00:00
2018-06-15	53,138,674	34.39	34.40	33.59	33.88	00:00:00
2018-06-18	10,845,658	33.79	33.79	32.89	33.01	00:00:00
2018-06-19	29,019,132	32.17	33.08	32.17	32.81	00:00:00
2018-06-20	50,020,198	33.35	33.72	32.34	33.39	00:00:00
2018-06-21	35,125,560	33.35	33.65	32.65	32.79	00:00:00
2018-06-22	105,512,105	33.00	34.15	32.91	33.81	00:00:00
2018-06-25	33,063,256	33.80	34.11	32.91	33.12	00:00:00
2018-06-26	31,386,096	33.31	33.31	32.67	32.78	00:00:00
2018-06-27	28,448,972	32.56	32.90	32.29	32.29	00:00:00
2018-06-28	25,199,357	32.44	32.70	32.08	32.63	00:00:00
2018-06-29	37,930,827	32.51	33.61	32.50	32.81	00:00:00
2018-07-02	17,165,034	32.44	33.22	32.42	33.17	00:00:00
2018-07-03	12,660,786	33.20	33.61	32.99	33.09	00:00:00
2018-07-05	11,269,474	33.38	33.40	32.91	33.12	00:00:00
2018-07-06	11,541,691	33.27	33.61	33.00	33.58	00:00:00
2018-07-09	8,734,835	33.78	33.80	33.25	33.45	00:00:00
2018-07-10	12,363,308	33.71	33.72	33.19	33.34	00:00:00
2018-07-11	33,639,053	33.09	34.18	33.03	33.77	00:00:00
2018-07-12	22,374,073	33.68	34.57	33.60	34.55	00:00:00
2018-07-13	25,167,345	34.40	35.15	34.40	34.70	00:00:00
2018-07-16	22,937,767	34.74	35.27	34.65	34.97	00:00:00
2018-07-17	21,119,900	34.71	34.92	34.21	34.27	00:00:00
2018-07-18	16,172,586	34.12	34.45	33.98	34.04	00:00:00
2018-07-19	41,627,718	35.14	35.29	34.74	34.91	00:00:00
2018-07-20	24,621,465	34.77	34.95	34.29	34.30	00:00:00
2018-07-23	22,336,108	34.16	34.30	33.82	34.17	00:00:00
2018-07-24	21,794,998	34.17	34.29	33.35	33.39	00:00:00
2018-07-25	22,060,280	33.39	33.52	32.81	33.42	00:00:00
2018-07-26	40,293,012	34.84	35.10	33.77	34.75	00:00:00
2018-07-27	22,686,929	34.84	35.61	34.76	35.08	00:00:00
2018-07-30	21,883,062	35.06	35.70	35.02	35.46	00:00:00
2018-07-31	21,644,303	35.65	36.09	35.54	35.78	00:00:00
2018-08-01	20,155,581	35.90	35.90	35.32	35.40	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>