|
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 | 2018-08-01 | 20,155,581 | 35.90 | 35.90 | 35.32 | 35.40 | 00:00:00 | 2018-08-02 | 19,239,765 | 35.17 | 35.20 | 34.62 | 34.64 | 00:00:00 | 2018-08-03 | 16,485,838 | 34.94 | 35.43 | 34.73 | 35.41 | 00:00:00 | 2018-08-06 | 12,087,401 | 35.59 | 35.76 | 35.29 | 35.32 | 00:00:00 | 2018-08-07 | 10,876,096 | 35.45 | 35.52 | 35.19 | 35.40 | 00:00:00 | 2018-08-08 | 12,297,637 | 35.47 | 35.49 | 34.89 | 35.05 | 00:00:00 | 2018-08-09 | 17,122,810 | 35.10 | 35.81 | 35.05 | 35.49 | 00:00:00 | 2018-08-10 | 11,873,799 | 35.26 | 35.34 | 34.95 | 35.08 | 00:00:00 | 2018-08-13 | 15,884,477 | 35.12 | 35.19 | 34.78 | 35.04 | 00:00:00 | 2018-08-14 | 10,478,965 | 35.10 | 35.49 | 35.04 | 35.39 | 00:00:00 | 2018-08-15 | 15,367,647 | 35.20 | 35.27 | 34.67 | 34.97 | 00:00:00 | 2018-08-16 | 16,379,240 | 35.05 | 35.85 | 35.01 | 35.66 | 00:00:00 | 2018-08-17 | 11,764,843 | 35.56 | 35.85 | 35.35 | 35.60 | 00:00:00 | 2018-08-20 | 9,957,877 | 35.70 | 35.73 | 35.30 | 35.43 | 00:00:00 | 2018-08-21 | 11,407,168 | 35.45 | 36.01 | 35.43 | 35.74 | 00:00:00 | 2018-08-22 | 7,951,848 | 35.70 | 35.74 | 35.45 | 35.48 | 00:00:00 | 2018-08-23 | 11,487,531 | 35.38 | 35.48 | 35.26 | 35.31 | 00:00:00 | 2018-08-24 | 24,501,886 | 35.37 | 36.79 | 35.32 | 36.50 | 00:00:00 | 2018-08-27 | 11,958,309 | 36.64 | 36.70 | 36.40 | 36.43 | 00:00:00 | 2018-08-28 | 10,815,252 | 36.66 | 36.70 | 36.20 | 36.35 | 00:00:00 | 2018-08-29 | 13,419,130 | 36.27 | 36.90 | 36.22 | 36.75 | 00:00:00 | 2018-08-30 | 10,563,580 | 36.55 | 36.70 | 36.41 | 36.68 | 00:00:00 | 2018-08-31 | 20,415,103 | 36.60 | 37.07 | 36.58 | 36.99 | 00:00:00 | 2018-09-04 | 19,157,131 | 36.75 | 36.85 | 36.21 | 36.38 | 00:00:00 | 2018-09-05 | 16,801,144 | 36.29 | 36.48 | 36.15 | 36.28 | 00:00:00 | 2018-09-06 | 18,328,982 | 36.53 | 36.53 | 35.72 | 35.92 | 00:00:00 | 2018-09-07 | 18,156,653 | 35.90 | 36.37 | 35.75 | 36.17 | 00:00:00 | 2018-09-10 | 14,292,259 | 36.40 | 36.51 | 36.28 | 36.36 | 00:00:00 | 2018-09-11 | 20,601,003 | 36.44 | 36.50 | 36.22 | 36.30 | 00:00:00 | 2018-09-12 | 20,877,435 | 36.21 | 36.30 | 35.67 | 36.09 | 00:00:00 | 2018-09-13 | 22,993,851 | 36.15 | 37.23 | 36.08 | 37.04 | 00:00:00 | 2018-09-14 | 15,004,741 | 37.15 | 37.21 | 36.72 | 36.96 | 00:00:00 | 2018-09-17 | 13,318,552 | 37.03 | 37.21 | 36.72 | 36.96 | 00:00:00 | 2018-09-18 | 23,443,934 | 37.11 | 37.88 | 36.98 | 37.74 | 00:00:00 | 2018-09-19 | 17,452,247 | 37.65 | 37.94 | 37.29 | 37.32 | 00:00:00 | 2018-09-20 | 20,489,858 | 37.61 | 37.99 | 37.12 | 37.81 | 00:00:00 | 2018-09-21 | 57,634,240 | 37.95 | 38.06 | 37.48 | 37.90 | 00:00:00 | 2018-09-24 | 67,853,384 | 35.95 | 36.27 | 34.75 | 35.63 | 00:00:00 | 2018-09-25 | 25,533,469 | 35.86 | 35.98 | 35.29 | 35.40 | 00:00:00 | 2018-09-26 | 19,776,998 | 35.60 | 35.91 | 35.30 | 35.37 | 00:00:00 | 2018-09-27 | 17,055,252 | 35.50 | 35.72 | 35.18 | 35.22 | 00:00:00 | 2018-09-28 | 17,306,336 | 35.25 | 35.66 | 35.15 | 35.41 | 00:00:00 | 2018-10-01 | 20,431,308 | 35.53 | 35.64 | 35.00 | 35.52 | 00:00:00 | 2018-10-02 | 25,036,355 | 35.28 | 35.89 | 35.00 | 35.70 | 00:00:00 | 2018-10-03 | 28,965,851 | 35.78 | 35.88 | 35.01 | 35.19 | 00:00:00 | 2018-10-04 | 23,118,434 | 35.05 | 35.29 | 34.84 | 35.21 | 00:00:00 | 2018-10-05 | 20,433,894 | 35.19 | 35.23 | 34.41 | 34.56 | 00:00:00 | 2018-10-08 | 18,925,573 | 34.50 | 35.23 | 34.45 | 35.18 | 00:00:00 | 2018-10-09 | 17,407,346 | 35.28 | 35.83 | 34.99 | 35.44 | 00:00:00 | 2018-10-10 | 25,754,046 | 35.37 | 35.65 | 34.23 | 34.28 | 00:00:00 | 2018-10-11 | 36,284,363 | 34.60 | 34.69 | 33.51 | 33.67 | 00:00:00 | 2018-10-12 | 31,439,332 | 34.05 | 34.79 | 33.89 | 34.62 | 00:00:00 | 2018-10-15 | 22,877,283 | 34.61 | 35.67 | 34.51 | 35.09 | 00:00:00 | 2018-10-16 | 26,282,159 | 35.22 | 36.10 | 35.20 | 36.00 | 00:00:00 | 2018-10-17 | 20,384,262 | 36.12 | 36.67 | 35.79 | 36.40 | 00:00:00 | 2018-10-18 | 9,253,537 | 36.28 | 36.63 | 35.90 | 35.93 | 00:00:00 | 2018-10-19 | 24,405,313 | 36.12 | 36.51 | 35.79 | 35.98 | 00:00:00 | 2018-10-22 | 7,256,509 | 36.10 | 36.25 | 35.66 | 35.80 | 00:00:00 | 2018-10-23 | 20,100,191 | 35.41 | 35.79 | 35.05 | 35.65 | 00:00:00 | 2018-10-24 | 29,974,923 | 35.98 | 36.26 | 34.05 | 34.12 | 00:00:00 | 2018-10-25 | 33,781,484 | 35.88 | 36.28 | 35.05 | 35.84 | 00:00:00 | 2018-10-26 | 42,435,101 | 35.64 | 36.42 | 34.92 | 35.24 | 00:00:00 | 2018-10-29 | 32,373,486 | 35.92 | 36.52 | 35.42 | 35.99 | 00:00:00 | 2018-10-30 | 36,610,558 | 36.49 | 37.77 | 36.12 | 37.71 | 00:00:00 | 2018-10-31 | 28,172,887 | 37.96 | 38.65 | 37.32 | 38.14 | 00:00:00 | 2018-11-01 | 23,797,509 | 38.10 | 38.18 | 37.66 | 37.95 | 00:00:00 | 2018-11-02 | 24,593,826 | 38.09 | 38.23 | 37.01 | 37.66 | 00:00:00 | 2018-11-05 | 18,778,167 | 37.94 | 38.35 | 37.85 | 38.02 | 00:00:00 | 2018-11-06 | 19,682,930 | 38.11 | 38.19 | 37.53 | 37.73 | 00:00:00 | 2018-11-07 | 21,551,932 | 37.97 | 38.34 | 37.64 | 38.30 | 00:00:00 | 2018-11-08 | 14,327,156 | 38.49 | 38.58 | 37.91 | 38.30 | 00:00:00 | 2018-11-09 | 17,819,159 | 38.16 | 38.71 | 37.95 | 38.34 | 00:00:00 | 2018-11-12 | 17,042,337 | 38.25 | 38.58 | 37.57 | 38.00 | 00:00:00 | 2018-11-13 | 17,569,493 | 38.25 | 38.49 | 37.51 | 37.72 | 00:00:00 | 2018-11-14 | 23,107,305 | 38.01 | 38.68 | 37.77 | 38.29 | 00:00:00 | 2018-11-15 | 2,769,364 | 38.11 | 38.20 | 37.83 | 38.10 | 00:00:00 | 2018-11-16 | 21,542,352 | 38.71 | 38.92 | 38.31 | 38.59 | 00:00:00 | 2018-11-19 | 19,265,803 | 38.59 | 38.91 | 37.99 | 38.18 | 00:00:00 | 2018-11-20 | 29,276,637 | 38.16 | 38.48 | 36.61 | 36.76 | 00:00:00 | 2018-11-21 | 16,525,427 | 36.70 | 37.73 | 36.66 | 37.51 | 00:00:00 | 2018-11-23 | 5,743,891 | 37.26 | 37.71 | 37.20 | 37.39 | 00:00:00 | 2018-11-26 | 13,283,766 | 37.78 | 37.99 | 37.44 | 37.77 | 00:00:00 | 2018-11-27 | 13,718,734 | 37.62 | 38.45 | 37.62 | 38.36 | 00:00:00 | 2018-11-28 | 17,816,005 | 38.23 | 39.07 | 38.19 | 39.06 | 00:00:00 | 2018-11-29 | 16,050,896 | 38.70 | 39.66 | 38.64 | 39.42 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|