|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 128,800 | 40.17 | 40.47 | 39.72 | 39.92 | 00:00:00 | | 2001-06-08 | 59,100 | 39.93 | 40.47 | 39.50 | 40.00 | 00:00:00 | | 2001-06-11 | 61,400 | 40.08 | 40.50 | 39.95 | 40.27 | 00:00:00 | | 2001-06-12 | 89,200 | 40.19 | 40.49 | 39.75 | 40.20 | 00:00:00 | | 2001-06-13 | 107,600 | 40.05 | 41.34 | 40.01 | 40.37 | 00:00:00 | | 2001-06-14 | 58,500 | 40.27 | 40.85 | 40.05 | 40.28 | 00:00:00 | | 2001-06-15 | 101,100 | 40.15 | 41.24 | 39.65 | 40.80 | 00:00:00 | | 2001-06-18 | 68,000 | 40.66 | 41.23 | 39.91 | 39.91 | 00:00:00 | | 2001-06-19 | 111,800 | 40.23 | 41.09 | 40.00 | 40.40 | 00:00:00 | | 2001-06-20 | 543,800 | 40.54 | 41.80 | 40.54 | 41.30 | 00:00:00 | | 2001-06-21 | 166,800 | 41.56 | 42.25 | 40.50 | 42.25 | 00:00:00 | | 2001-06-22 | 138,200 | 42.00 | 42.37 | 41.43 | 41.80 | 00:00:00 | | 2001-06-25 | 131,800 | 41.68 | 42.20 | 41.40 | 41.59 | 00:00:00 | | 2001-06-26 | 152,000 | 41.48 | 42.07 | 40.40 | 41.76 | 00:00:00 | | 2001-06-27 | 49,600 | 41.65 | 42.04 | 41.42 | 41.96 | 00:00:00 | | 2001-06-28 | 116,100 | 42.21 | 43.40 | 41.93 | 42.07 | 00:00:00 | | 2001-06-29 | 118,000 | 42.51 | 43.00 | 41.64 | 42.95 | 00:00:00 | | 2001-07-02 | 71,000 | 42.80 | 42.99 | 42.38 | 42.38 | 00:00:00 | | 2001-07-03 | 49,400 | 42.37 | 42.95 | 42.37 | 42.70 | 00:00:00 | | 2001-07-05 | 48,200 | 42.40 | 42.50 | 42.00 | 42.00 | 00:00:00 | | 2001-07-06 | 81,200 | 42.09 | 42.09 | 41.46 | 41.85 | 00:00:00 | | 2001-07-09 | 877,500 | 38.76 | 39.06 | 37.05 | 38.95 | 00:00:00 | | 2001-07-10 | 623,400 | 39.01 | 39.05 | 37.90 | 38.45 | 00:00:00 | | 2001-07-11 | 135,900 | 38.42 | 38.91 | 37.91 | 38.00 | 00:00:00 | | 2001-07-12 | 271,400 | 38.21 | 38.21 | 36.92 | 37.29 | 00:00:00 | | 2001-07-13 | 275,400 | 37.50 | 37.89 | 36.90 | 37.19 | 00:00:00 | | 2001-07-16 | 232,200 | 37.50 | 38.45 | 37.16 | 37.83 | 00:00:00 | | 2001-07-17 | 87,900 | 37.75 | 38.44 | 36.90 | 36.99 | 00:00:00 | | 2001-07-18 | 103,400 | 37.00 | 37.10 | 36.62 | 36.92 | 00:00:00 | | 2001-07-19 | 106,200 | 37.30 | 37.90 | 35.75 | 36.30 | 00:00:00 | | 2001-07-20 | 55,200 | 36.06 | 36.74 | 36.05 | 36.55 | 00:00:00 | | 2001-07-23 | 117,300 | 36.71 | 36.80 | 35.32 | 35.50 | 00:00:00 | | 2001-07-24 | 385,600 | 35.85 | 35.86 | 34.50 | 34.66 | 00:00:00 | | 2001-07-25 | 130,400 | 35.22 | 35.95 | 34.50 | 35.57 | 00:00:00 | | 2001-07-26 | 79,500 | 35.68 | 37.00 | 35.51 | 36.30 | 00:00:00 | | 2001-07-27 | 96,000 | 36.31 | 36.74 | 35.57 | 36.69 | 00:00:00 | | 2001-07-30 | 192,800 | 36.55 | 37.50 | 36.55 | 36.78 | 00:00:00 | | 2001-07-31 | 243,900 | 37.04 | 37.84 | 36.84 | 37.30 | 00:00:00 | | 2001-08-01 | 200,400 | 37.30 | 37.81 | 36.80 | 37.55 | 00:00:00 | | 2001-08-02 | 198,600 | 38.01 | 39.00 | 37.63 | 37.84 | 00:00:00 | | 2001-08-03 | 38,400 | 37.80 | 38.00 | 37.48 | 37.48 | 00:00:00 | | 2001-08-06 | 239,800 | 37.79 | 38.40 | 37.79 | 37.90 | 00:00:00 | | 2001-08-07 | 55,600 | 37.98 | 38.23 | 37.73 | 37.95 | 00:00:00 | | 2001-08-08 | 46,200 | 37.99 | 38.20 | 37.47 | 37.67 | 00:00:00 | | 2001-08-09 | 32,000 | 37.54 | 38.15 | 37.36 | 37.61 | 00:00:00 | | 2001-08-10 | 46,500 | 37.55 | 37.95 | 36.49 | 37.65 | 00:00:00 | | 2001-08-13 | 58,800 | 37.41 | 38.00 | 36.99 | 37.75 | 00:00:00 | | 2001-08-14 | 106,200 | 37.37 | 38.19 | 37.19 | 37.21 | 00:00:00 | | 2001-08-15 | 52,800 | 37.16 | 37.79 | 36.98 | 37.14 | 00:00:00 | | 2001-08-16 | 37,800 | 36.96 | 36.96 | 36.32 | 36.62 | 00:00:00 | | 2001-08-17 | 48,200 | 36.48 | 36.92 | 36.20 | 36.45 | 00:00:00 | | 2001-08-20 | 108,600 | 37.02 | 37.39 | 37.01 | 37.05 | 00:00:00 | | 2001-08-21 | 124,000 | 37.05 | 38.02 | 37.03 | 37.11 | 00:00:00 | | 2001-08-22 | 79,600 | 37.38 | 37.74 | 36.85 | 37.39 | 00:00:00 | | 2001-08-23 | 79,500 | 37.39 | 37.99 | 36.83 | 36.93 | 00:00:00 | | 2001-08-24 | 104,600 | 36.86 | 37.98 | 36.86 | 37.98 | 00:00:00 | | 2001-08-27 | 56,200 | 37.78 | 38.08 | 37.61 | 37.70 | 00:00:00 | | 2001-08-28 | 49,200 | 37.95 | 37.95 | 36.50 | 36.50 | 00:00:00 | | 2001-08-29 | 72,600 | 36.67 | 37.15 | 36.06 | 36.94 | 00:00:00 | | 2001-08-30 | 85,600 | 36.97 | 37.31 | 35.99 | 36.20 | 00:00:00 | | 2001-08-31 | 133,800 | 36.14 | 36.73 | 36.14 | 36.49 | 00:00:00 | | 2001-09-04 | 69,000 | 36.51 | 37.80 | 36.25 | 36.69 | 00:00:00 | | 2001-09-05 | 65,000 | 36.75 | 37.17 | 36.37 | 36.76 | 00:00:00 | | 2001-09-06 | 272,600 | 36.70 | 37.00 | 35.71 | 35.90 | 00:00:00 | | 2001-09-07 | 221,100 | 35.75 | 36.35 | 34.89 | 35.25 | 00:00:00 | | 2001-09-10 | 149,800 | 34.93 | 35.45 | 34.30 | 34.68 | 00:00:00 | | 2001-09-17 | 384,200 | 34.67 | 35.23 | 33.40 | 34.22 | 00:00:00 | | 2001-09-18 | 149,400 | 34.15 | 34.92 | 33.99 | 34.56 | 00:00:00 | | 2001-09-19 | 123,800 | 34.50 | 34.75 | 33.31 | 33.90 | 00:00:00 | | 2001-09-20 | 245,400 | 33.25 | 33.90 | 33.12 | 33.73 | 00:00:00 | | 2001-09-21 | 1,565,800 | 32.75 | 32.97 | 31.85 | 32.79 | 00:00:00 | | 2001-09-24 | 155,800 | 32.45 | 33.61 | 32.45 | 32.96 | 00:00:00 | | 2001-09-25 | 204,600 | 32.92 | 34.90 | 32.83 | 34.90 | 00:00:00 | | 2001-09-26 | 131,600 | 34.94 | 35.55 | 34.20 | 34.20 | 00:00:00 | | 2001-09-27 | 234,400 | 34.24 | 35.05 | 34.24 | 35.05 | 00:00:00 | | 2001-09-28 | 324,300 | 35.09 | 35.77 | 34.55 | 35.55 | 00:00:00 | | 2001-10-01 | 86,000 | 35.30 | 35.79 | 34.81 | 35.15 | 00:00:00 | | 2001-10-02 | 136,600 | 35.84 | 36.34 | 35.26 | 35.98 | 00:00:00 | | 2001-10-03 | 78,600 | 35.75 | 37.60 | 35.75 | 37.19 | 00:00:00 | | 2001-10-04 | 124,400 | 37.63 | 38.20 | 37.25 | 37.50 | 00:00:00 | | 2001-10-05 | 44,400 | 37.20 | 37.75 | 37.00 | 37.50 | 00:00:00 | | 2001-10-08 | 53,800 | 37.58 | 37.70 | 36.67 | 36.80 | 00:00:00 | | 2001-10-09 | 37,600 | 37.08 | 37.20 | 36.70 | 36.85 | 00:00:00 | | 2001-10-10 | 160,600 | 36.84 | 37.20 | 35.95 | 36.37 | 00:00:00 | | 2001-10-11 | 125,100 | 36.48 | 36.96 | 35.80 | 36.45 | 00:00:00 | | 2001-10-12 | 167,800 | 36.35 | 36.50 | 35.20 | 36.35 | 00:00:00 | | 2001-10-15 | 58,800 | 36.38 | 36.40 | 35.65 | 36.35 | 00:00:00 | | 2001-10-16 | 68,100 | 36.40 | 36.90 | 36.11 | 36.68 | 00:00:00 | | 2001-10-17 | 68,700 | 37.35 | 37.35 | 36.19 | 36.19 | 00:00:00 | | 2001-10-18 | 98,400 | 36.17 | 36.75 | 35.78 | 35.80 | 00:00:00 | | 2001-10-19 | 119,000 | 36.05 | 36.05 | 34.15 | 35.30 | 00:00:00 | | 2001-10-22 | 75,800 | 35.30 | 36.44 | 35.19 | 36.42 | 00:00:00 | | 2001-10-23 | 95,000 | 36.38 | 37.22 | 36.20 | 36.82 | 00:00:00 | | 2001-10-24 | 83,800 | 36.83 | 36.85 | 35.73 | 36.04 | 00:00:00 | | 2001-10-25 | 96,300 | 36.13 | 36.13 | 35.09 | 35.87 | 00:00:00 | | 2001-10-26 | 76,000 | 35.86 | 36.83 | 35.86 | 36.78 | 00:00:00 | | 2001-10-29 | 84,400 | 36.52 | 36.69 | 35.70 | 35.90 | 00:00:00 | | 2001-10-30 | 86,400 | 35.82 | 35.83 | 34.85 | 35.24 | 00:00:00 | | 2001-10-31 | 118,500 | 35.75 | 36.27 | 35.40 | 35.67 | 00:00:00 | | 2001-11-01 | 127,200 | 35.74 | 35.80 | 34.80 | 35.16 | 00:00:00 | | 2001-11-02 | 90,000 | 35.29 | 36.65 | 35.05 | 36.36 | 00:00:00 | | 2001-11-05 | 76,000 | 36.46 | 37.10 | 36.00 | 36.00 | 00:00:00 | | 2001-11-06 | 90,200 | 36.07 | 37.10 | 36.04 | 37.10 | 00:00:00 | | 2001-11-07 | 70,400 | 37.10 | 37.80 | 37.00 | 37.40 | 00:00:00 | | 2001-11-08 | 113,100 | 37.43 | 37.75 | 36.60 | 36.70 | 00:00:00 | | 2001-11-09 | 33,900 | 36.70 | 36.75 | 36.16 | 36.35 | 00:00:00 | | 2001-11-12 | 59,100 | 36.50 | 36.81 | 35.86 | 36.48 | 00:00:00 | | 2001-11-13 | 74,700 | 36.70 | 37.39 | 36.70 | 37.08 | 00:00:00 | | 2001-11-14 | 102,900 | 37.30 | 37.90 | 37.05 | 37.71 | 00:00:00 | | 2001-11-15 | 66,200 | 37.90 | 38.39 | 37.64 | 38.35 | 00:00:00 | | 2001-11-16 | 402,000 | 38.30 | 38.82 | 37.70 | 38.06 | 00:00:00 | | 2001-11-19 | 177,600 | 38.44 | 38.87 | 38.27 | 38.69 | 00:00:00 | | 2001-11-20 | 86,600 | 38.62 | 38.97 | 38.54 | 38.80 | 00:00:00 | | 2001-11-21 | 64,600 | 38.60 | 38.82 | 38.06 | 38.80 | 00:00:00 | | 2001-11-23 | 54,400 | 38.85 | 38.85 | 38.20 | 38.61 | 00:00:00 | | 2001-11-26 | 201,300 | 38.60 | 39.40 | 38.46 | 38.94 | 00:00:00 | | 2001-11-27 | 127,400 | 39.06 | 39.29 | 38.51 | 39.02 | 00:00:00 | | 2001-11-28 | 152,600 | 38.88 | 39.00 | 38.35 | 38.47 | 00:00:00 | | 2001-11-29 | 614,800 | 38.46 | 38.68 | 37.67 | 38.65 | 00:00:00 | | 2001-11-30 | 139,600 | 38.45 | 38.65 | 37.69 | 37.85 | 00:00:00 | | 2001-12-03 | 102,400 | 37.86 | 38.45 | 37.28 | 38.26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
