|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2001-12-03 | 102,400 | 37.86 | 38.45 | 37.28 | 38.26 | 00:00:00 | 2001-12-04 | 146,000 | 38.37 | 39.01 | 37.93 | 38.85 | 00:00:00 | 2001-12-05 | 239,000 | 39.00 | 40.10 | 38.97 | 39.92 | 00:00:00 | 2001-12-06 | 90,300 | 40.03 | 40.38 | 39.58 | 40.06 | 00:00:00 | 2001-12-07 | 170,200 | 39.98 | 40.56 | 39.70 | 39.95 | 00:00:00 | 2001-12-10 | 100,800 | 39.86 | 40.36 | 39.86 | 40.05 | 00:00:00 | 2001-12-11 | 64,000 | 40.31 | 40.44 | 39.80 | 39.87 | 00:00:00 | 2001-12-12 | 78,600 | 40.04 | 40.10 | 39.60 | 39.88 | 00:00:00 | 2001-12-13 | 110,400 | 39.81 | 39.99 | 39.60 | 39.60 | 00:00:00 | 2001-12-14 | 180,900 | 39.84 | 40.45 | 38.58 | 38.74 | 00:00:00 | 2001-12-17 | 188,600 | 38.98 | 39.05 | 38.00 | 39.05 | 00:00:00 | 2001-12-18 | 86,100 | 38.99 | 39.50 | 38.64 | 39.03 | 00:00:00 | 2001-12-19 | 219,300 | 38.99 | 39.13 | 37.80 | 38.09 | 00:00:00 | 2001-12-20 | 833,000 | 35.44 | 36.00 | 34.75 | 35.65 | 00:00:00 | 2001-12-21 | 413,000 | 35.65 | 35.80 | 34.65 | 34.95 | 00:00:00 | 2001-12-24 | 415,600 | 34.94 | 35.36 | 34.90 | 35.22 | 00:00:00 | 2001-12-26 | 131,800 | 35.38 | 35.79 | 35.20 | 35.61 | 00:00:00 | 2001-12-27 | 195,300 | 35.59 | 35.86 | 35.40 | 35.86 | 00:00:00 | 2001-12-28 | 240,400 | 35.80 | 36.55 | 35.66 | 36.31 | 00:00:00 | 2001-12-31 | 287,700 | 36.49 | 36.55 | 35.77 | 36.00 | 00:00:00 | 2002-01-02 | 485,100 | 36.03 | 36.04 | 35.39 | 35.91 | 00:00:00 | 2002-01-03 | 235,600 | 35.90 | 36.19 | 35.20 | 35.61 | 00:00:00 | 2002-01-04 | 443,600 | 35.62 | 35.78 | 34.81 | 34.90 | 00:00:00 | 2002-01-07 | 209,100 | 34.89 | 35.50 | 34.84 | 35.37 | 00:00:00 | 2002-01-08 | 371,100 | 35.56 | 36.75 | 35.20 | 36.75 | 00:00:00 | 2002-01-09 | 183,900 | 36.79 | 36.90 | 36.46 | 36.56 | 00:00:00 | 2002-01-10 | 169,400 | 36.64 | 37.04 | 36.20 | 36.99 | 00:00:00 | 2002-01-11 | 148,500 | 37.00 | 37.55 | 37.00 | 37.13 | 00:00:00 | 2002-01-14 | 373,200 | 37.24 | 37.24 | 36.51 | 36.67 | 00:00:00 | 2002-01-15 | 121,200 | 36.69 | 37.07 | 36.40 | 36.65 | 00:00:00 | 2002-01-16 | 362,100 | 36.48 | 36.68 | 36.00 | 36.38 | 00:00:00 | 2002-01-17 | 140,700 | 36.44 | 36.49 | 36.02 | 36.22 | 00:00:00 | 2002-01-18 | 276,200 | 36.26 | 36.55 | 35.75 | 36.45 | 00:00:00 | 2002-01-22 | 420,200 | 36.55 | 36.60 | 35.50 | 35.61 | 00:00:00 | 2002-01-23 | 281,700 | 35.75 | 36.00 | 35.21 | 35.60 | 00:00:00 | 2002-01-24 | 174,000 | 35.70 | 36.55 | 35.70 | 36.00 | 00:00:00 | 2002-01-25 | 138,800 | 35.96 | 36.21 | 35.76 | 35.85 | 00:00:00 | 2002-01-28 | 266,400 | 36.01 | 36.25 | 35.76 | 36.25 | 00:00:00 | 2002-01-29 | 262,600 | 36.33 | 36.39 | 35.73 | 35.87 | 00:00:00 | 2002-01-30 | 447,400 | 35.79 | 35.81 | 33.51 | 35.71 | 00:00:00 | 2002-01-31 | 273,300 | 35.79 | 36.45 | 35.25 | 35.80 | 00:00:00 | 2002-02-01 | 3,189 | 23.93 | 24.23 | 23.46 | 23.50 | 00:00:00 | 2002-02-04 | 255,000 | 35.19 | 35.37 | 33.90 | 33.98 | 00:00:00 | 2002-02-05 | 270,000 | 33.93 | 34.97 | 33.71 | 34.85 | 00:00:00 | 2002-02-06 | 484,500 | 34.78 | 34.81 | 32.18 | 32.34 | 00:00:00 | 2002-02-07 | 242,200 | 32.40 | 33.51 | 32.34 | 33.34 | 00:00:00 | 2002-02-08 | 168,600 | 33.40 | 34.04 | 33.25 | 33.83 | 00:00:00 | 2002-02-11 | 219,000 | 34.00 | 34.23 | 33.37 | 33.53 | 00:00:00 | 2002-02-12 | 153,000 | 33.32 | 33.43 | 33.02 | 33.06 | 00:00:00 | 2002-02-13 | 162,800 | 33.24 | 34.35 | 33.21 | 34.10 | 00:00:00 | 2002-02-14 | 237,300 | 34.18 | 34.27 | 32.82 | 32.89 | 00:00:00 | 2002-02-15 | 341,200 | 32.90 | 33.00 | 30.75 | 31.77 | 00:00:00 | 2002-02-19 | 426,600 | 31.71 | 31.71 | 29.75 | 30.10 | 00:00:00 | 2002-02-20 | 198,600 | 30.22 | 30.84 | 29.65 | 30.54 | 00:00:00 | 2002-02-21 | 168,300 | 30.53 | 32.22 | 30.53 | 31.11 | 00:00:00 | 2002-02-22 | 810,200 | 31.54 | 32.55 | 31.34 | 32.55 | 00:00:00 | 2002-02-25 | 293,600 | 32.73 | 34.50 | 32.70 | 34.47 | 00:00:00 | 2002-02-26 | 1,193,600 | 34.37 | 34.55 | 32.95 | 33.26 | 00:00:00 | 2002-02-27 | 1,200,200 | 33.37 | 34.55 | 32.97 | 34.00 | 00:00:00 | 2002-02-28 | 265,400 | 33.99 | 35.06 | 33.99 | 34.74 | 00:00:00 | 2002-03-01 | 389,400 | 34.94 | 35.94 | 34.86 | 35.40 | 00:00:00 | 2002-03-04 | 167,400 | 35.69 | 35.82 | 34.76 | 35.11 | 00:00:00 | 2002-03-05 | 470,600 | 34.91 | 36.50 | 34.75 | 36.10 | 00:00:00 | 2002-03-06 | 157,600 | 35.87 | 36.32 | 35.29 | 36.32 | 00:00:00 | 2002-03-07 | 389,100 | 36.34 | 36.55 | 34.79 | 35.15 | 00:00:00 | 2002-03-08 | 407,600 | 35.44 | 36.05 | 35.38 | 35.78 | 00:00:00 | 2002-03-11 | 439,200 | 35.74 | 35.78 | 34.56 | 34.78 | 00:00:00 | 2002-03-12 | 260,600 | 34.59 | 34.88 | 33.79 | 34.86 | 00:00:00 | 2002-03-13 | 109,600 | 34.75 | 34.85 | 34.11 | 34.50 | 00:00:00 | 2002-03-14 | 186,800 | 34.38 | 34.60 | 33.78 | 34.14 | 00:00:00 | 2002-03-15 | 283,000 | 34.14 | 35.40 | 34.10 | 34.33 | 00:00:00 | 2002-03-18 | 193,800 | 34.47 | 35.20 | 34.29 | 34.89 | 00:00:00 | 2002-03-19 | 347,600 | 34.88 | 35.07 | 34.32 | 34.46 | 00:00:00 | 2002-03-20 | 384,200 | 34.00 | 34.30 | 32.97 | 33.39 | 00:00:00 | 2002-03-21 | 170,400 | 33.48 | 34.17 | 32.75 | 34.10 | 00:00:00 | 2002-03-22 | 276,900 | 34.19 | 34.19 | 33.58 | 33.80 | 00:00:00 | 2002-03-25 | 491,400 | 33.89 | 34.28 | 33.22 | 33.30 | 00:00:00 | 2002-03-26 | 392,000 | 33.28 | 33.50 | 32.50 | 32.80 | 00:00:00 | 2002-03-27 | 562,200 | 32.70 | 33.60 | 32.70 | 33.20 | 00:00:00 | 2002-03-28 | 363,600 | 33.10 | 33.83 | 33.10 | 33.45 | 00:00:00 | 2002-04-01 | 305,700 | 33.42 | 33.75 | 33.05 | 33.67 | 00:00:00 | 2002-04-02 | 242,700 | 33.67 | 33.74 | 32.45 | 32.45 | 00:00:00 | 2002-04-03 | 275,100 | 32.51 | 32.68 | 31.45 | 32.00 | 00:00:00 | 2002-04-04 | 252,800 | 32.01 | 32.28 | 31.66 | 31.75 | 00:00:00 | 2002-04-05 | 370,200 | 31.76 | 32.27 | 30.55 | 32.00 | 00:00:00 | 2002-04-08 | 203,100 | 31.96 | 32.10 | 31.42 | 32.09 | 00:00:00 | 2002-04-09 | 171,300 | 32.05 | 32.72 | 31.85 | 32.05 | 00:00:00 | 2002-04-10 | 285,000 | 32.18 | 32.18 | 30.84 | 30.94 | 00:00:00 | 2002-04-11 | 738,600 | 30.88 | 30.90 | 28.80 | 28.95 | 00:00:00 | 2002-04-12 | 867,200 | 29.25 | 30.44 | 29.24 | 29.94 | 00:00:00 | 2002-04-15 | 285,900 | 30.04 | 30.34 | 29.54 | 29.80 | 00:00:00 | 2002-04-16 | 976,200 | 29.81 | 31.39 | 29.81 | 31.32 | 00:00:00 | 2002-04-17 | 681,400 | 31.40 | 31.56 | 30.55 | 30.85 | 00:00:00 | 2002-04-18 | 405,000 | 30.78 | 31.52 | 30.72 | 31.22 | 00:00:00 | 2002-04-19 | 272,600 | 31.26 | 31.32 | 30.72 | 30.93 | 00:00:00 | 2002-04-22 | 570,200 | 30.52 | 30.70 | 29.21 | 30.00 | 00:00:00 | 2002-04-23 | 1,177,800 | 30.05 | 30.70 | 29.51 | 29.59 | 00:00:00 | 2002-04-24 | 506,600 | 29.62 | 30.30 | 29.43 | 29.63 | 00:00:00 | 2002-04-25 | 263,100 | 29.60 | 29.71 | 28.24 | 28.60 | 00:00:00 | 2002-04-26 | 327,200 | 28.68 | 28.75 | 27.56 | 28.40 | 00:00:00 | 2002-04-29 | 208,800 | 28.40 | 28.69 | 27.30 | 27.40 | 00:00:00 | 2002-04-30 | 480,400 | 27.49 | 28.50 | 27.14 | 28.19 | 00:00:00 | 2002-05-01 | 1,128,000 | 28.22 | 31.32 | 27.85 | 31.15 | 00:00:00 | 2002-05-02 | 923,000 | 31.05 | 31.32 | 30.25 | 30.30 | 00:00:00 | 2002-05-03 | 399,000 | 30.26 | 31.10 | 29.58 | 30.79 | 00:00:00 | 2002-05-06 | 135,900 | 30.80 | 31.43 | 30.25 | 30.25 | 00:00:00 | 2002-05-07 | 304,600 | 30.80 | 30.90 | 30.10 | 30.10 | 00:00:00 | 2002-05-08 | 521,600 | 30.23 | 31.42 | 30.19 | 31.35 | 00:00:00 | 2002-05-09 | 199,500 | 31.20 | 31.36 | 30.72 | 30.80 | 00:00:00 | 2002-05-10 | 121,000 | 30.80 | 30.87 | 29.90 | 30.21 | 00:00:00 | 2002-05-13 | 197,200 | 30.35 | 31.06 | 30.30 | 31.03 | 00:00:00 | 2002-05-14 | 170,200 | 31.21 | 31.52 | 31.15 | 31.36 | 00:00:00 | 2002-05-15 | 799,200 | 31.33 | 32.45 | 31.03 | 32.05 | 00:00:00 | 2002-05-16 | 692,000 | 31.95 | 32.05 | 30.75 | 30.90 | 00:00:00 | 2002-05-17 | 183,400 | 30.99 | 31.51 | 30.87 | 31.51 | 00:00:00 | 2002-05-20 | 339,200 | 31.50 | 32.50 | 31.20 | 32.29 | 00:00:00 | 2002-05-21 | 374,600 | 32.47 | 33.04 | 31.60 | 32.01 | 00:00:00 | 2002-05-22 | 479,800 | 31.45 | 32.04 | 31.25 | 31.50 | 00:00:00 | 2002-05-23 | 463,200 | 31.50 | 32.04 | 31.17 | 32.03 | 00:00:00 | 2002-05-24 | 208,500 | 31.99 | 32.00 | 31.36 | 31.56 | 00:00:00 | 2002-05-28 | 299,000 | 31.39 | 31.39 | 30.25 | 30.70 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|