|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 299,000 | 31.39 | 31.39 | 30.25 | 30.70 | 00:00:00 | | 2002-05-29 | 272,000 | 30.61 | 30.73 | 29.61 | 29.80 | 00:00:00 | | 2002-05-30 | 330,300 | 29.70 | 30.32 | 29.63 | 29.88 | 00:00:00 | | 2002-05-31 | 548,800 | 29.70 | 29.97 | 29.42 | 29.66 | 00:00:00 | | 2002-06-03 | 672,900 | 29.48 | 29.68 | 28.63 | 28.85 | 00:00:00 | | 2002-06-04 | 662,100 | 28.68 | 29.20 | 27.85 | 28.00 | 00:00:00 | | 2002-06-05 | 587,000 | 28.03 | 28.19 | 27.06 | 27.10 | 00:00:00 | | 2002-06-06 | 489,400 | 27.13 | 27.45 | 26.62 | 27.04 | 00:00:00 | | 2002-06-07 | 396,800 | 26.81 | 27.40 | 26.49 | 26.65 | 00:00:00 | | 2002-06-10 | 666,800 | 26.63 | 26.70 | 25.19 | 25.35 | 00:00:00 | | 2002-06-11 | 453,900 | 25.45 | 26.05 | 24.57 | 24.81 | 00:00:00 | | 2002-06-12 | 573,600 | 24.94 | 25.39 | 24.28 | 25.20 | 00:00:00 | | 2002-06-13 | 417,000 | 25.12 | 26.72 | 25.07 | 26.25 | 00:00:00 | | 2002-06-14 | 363,900 | 26.20 | 26.90 | 25.32 | 26.89 | 00:00:00 | | 2002-06-17 | 205,500 | 26.85 | 27.90 | 26.80 | 27.73 | 00:00:00 | | 2002-06-18 | 466,200 | 27.73 | 28.30 | 27.64 | 28.05 | 00:00:00 | | 2002-06-19 | 363,900 | 27.90 | 27.90 | 27.16 | 27.24 | 00:00:00 | | 2002-06-20 | 844,600 | 27.10 | 27.29 | 24.47 | 25.48 | 00:00:00 | | 2002-06-21 | 240,200 | 25.33 | 25.80 | 24.75 | 24.91 | 00:00:00 | | 2002-06-24 | 528,400 | 25.25 | 26.52 | 24.42 | 25.78 | 00:00:00 | | 2002-06-25 | 325,400 | 25.83 | 26.48 | 25.05 | 25.09 | 00:00:00 | | 2002-06-26 | 618,400 | 24.35 | 24.83 | 23.02 | 23.78 | 00:00:00 | | 2002-06-27 | 564,300 | 24.12 | 24.19 | 21.51 | 23.35 | 00:00:00 | | 2002-06-28 | 366,800 | 23.17 | 25.11 | 23.10 | 24.20 | 00:00:00 | | 2002-07-01 | 357,300 | 24.60 | 25.30 | 23.67 | 23.81 | 00:00:00 | | 2002-07-02 | 227,200 | 23.84 | 23.85 | 22.85 | 22.96 | 00:00:00 | | 2002-07-03 | 180,300 | 22.87 | 23.15 | 22.18 | 22.66 | 00:00:00 | | 2002-07-05 | 67,200 | 22.85 | 24.13 | 22.85 | 24.13 | 00:00:00 | | 2002-07-08 | 272,100 | 23.95 | 24.45 | 23.35 | 23.73 | 00:00:00 | | 2002-07-09 | 301,200 | 23.56 | 24.17 | 23.17 | 23.19 | 00:00:00 | | 2002-07-10 | 744,400 | 23.49 | 23.74 | 22.30 | 22.43 | 00:00:00 | | 2002-07-11 | 260,800 | 22.54 | 23.39 | 21.80 | 23.27 | 00:00:00 | | 2002-07-12 | 291,800 | 23.37 | 24.45 | 23.23 | 24.25 | 00:00:00 | | 2002-07-15 | 518,600 | 24.35 | 24.70 | 23.31 | 24.70 | 00:00:00 | | 2002-07-16 | 296,000 | 24.69 | 25.20 | 22.90 | 23.35 | 00:00:00 | | 2002-07-17 | 312,200 | 23.36 | 24.35 | 23.31 | 24.08 | 00:00:00 | | 2002-07-18 | 142,000 | 24.09 | 24.10 | 23.21 | 23.62 | 00:00:00 | | 2002-07-19 | 177,400 | 23.91 | 23.91 | 22.35 | 22.50 | 00:00:00 | | 2002-07-22 | 491,800 | 22.43 | 22.88 | 21.41 | 21.93 | 00:00:00 | | 2002-07-23 | 381,400 | 21.86 | 22.43 | 19.12 | 19.12 | 00:00:00 | | 2002-07-24 | 602,400 | 19.12 | 19.52 | 17.14 | 19.48 | 00:00:00 | | 2002-07-25 | 637,000 | 19.52 | 19.87 | 17.67 | 18.86 | 00:00:00 | | 2002-07-26 | 337,400 | 19.22 | 19.43 | 18.75 | 19.18 | 00:00:00 | | 2002-07-29 | 510,800 | 19.33 | 21.47 | 19.26 | 21.10 | 00:00:00 | | 2002-07-30 | 515,100 | 21.10 | 22.12 | 20.33 | 21.85 | 00:00:00 | | 2002-07-31 | 133,800 | 21.77 | 21.94 | 20.86 | 21.72 | 00:00:00 | | 2002-08-01 | 396,000 | 21.75 | 21.95 | 19.74 | 19.86 | 00:00:00 | | 2002-08-02 | 250,400 | 19.87 | 20.28 | 18.78 | 20.17 | 00:00:00 | | 2002-08-05 | 424,200 | 20.14 | 20.25 | 17.25 | 17.57 | 00:00:00 | | 2002-08-06 | 293,400 | 17.76 | 19.55 | 17.76 | 19.10 | 00:00:00 | | 2002-08-07 | 286,800 | 19.31 | 19.75 | 18.35 | 19.13 | 00:00:00 | | 2002-08-08 | 249,800 | 18.93 | 20.20 | 18.47 | 20.20 | 00:00:00 | | 2002-08-09 | 205,600 | 20.21 | 20.31 | 19.39 | 19.95 | 00:00:00 | | 2002-08-12 | 327,900 | 20.06 | 20.10 | 19.29 | 19.97 | 00:00:00 | | 2002-08-13 | 189,200 | 20.00 | 20.28 | 19.15 | 19.29 | 00:00:00 | | 2002-08-14 | 510,400 | 19.62 | 19.96 | 17.89 | 19.68 | 00:00:00 | | 2002-08-15 | 291,000 | 19.69 | 21.01 | 19.51 | 21.01 | 00:00:00 | | 2002-08-16 | 469,500 | 20.83 | 21.26 | 20.11 | 20.78 | 00:00:00 | | 2002-08-19 | 181,400 | 20.88 | 21.86 | 20.85 | 21.52 | 00:00:00 | | 2002-08-20 | 272,000 | 21.61 | 22.46 | 21.55 | 21.76 | 00:00:00 | | 2002-08-21 | 514,800 | 22.13 | 25.22 | 22.12 | 25.08 | 00:00:00 | | 2002-08-22 | 283,400 | 25.30 | 25.97 | 25.25 | 25.80 | 00:00:00 | | 2002-08-23 | 364,600 | 25.60 | 25.80 | 24.23 | 24.85 | 00:00:00 | | 2002-08-26 | 182,000 | 24.87 | 26.15 | 24.66 | 25.87 | 00:00:00 | | 2002-08-27 | 365,600 | 25.92 | 26.45 | 23.99 | 24.31 | 00:00:00 | | 2002-08-28 | 185,400 | 24.12 | 24.54 | 23.63 | 24.19 | 00:00:00 | | 2002-08-29 | 183,800 | 23.96 | 25.53 | 23.96 | 25.26 | 00:00:00 | | 2002-08-30 | 211,200 | 25.16 | 25.54 | 24.34 | 24.56 | 00:00:00 | | 2002-09-03 | 376,000 | 24.44 | 24.44 | 22.09 | 22.20 | 00:00:00 | | 2002-09-04 | 171,600 | 22.21 | 23.36 | 22.21 | 23.36 | 00:00:00 | | 2002-09-05 | 241,000 | 22.97 | 23.47 | 22.10 | 22.80 | 00:00:00 | | 2002-09-06 | 422,100 | 22.84 | 24.54 | 22.84 | 24.45 | 00:00:00 | | 2002-09-09 | 208,600 | 24.27 | 25.04 | 23.30 | 24.67 | 00:00:00 | | 2002-09-10 | 183,400 | 24.74 | 25.22 | 24.06 | 25.22 | 00:00:00 | | 2002-09-11 | 144,900 | 25.23 | 25.57 | 24.80 | 24.96 | 00:00:00 | | 2002-09-12 | 128,400 | 24.91 | 24.91 | 24.21 | 24.38 | 00:00:00 | | 2002-09-13 | 217,400 | 24.28 | 24.60 | 23.48 | 24.45 | 00:00:00 | | 2002-09-16 | 100,500 | 24.52 | 24.52 | 23.38 | 23.82 | 00:00:00 | | 2002-09-17 | 457,600 | 23.94 | 24.74 | 23.92 | 24.30 | 00:00:00 | | 2002-09-18 | 549,900 | 24.25 | 24.45 | 23.68 | 24.24 | 00:00:00 | | 2002-09-19 | 677,000 | 24.04 | 24.15 | 22.60 | 22.70 | 00:00:00 | | 2002-09-20 | 318,000 | 23.03 | 23.68 | 22.43 | 23.51 | 00:00:00 | | 2002-09-23 | 300,900 | 23.46 | 23.46 | 22.33 | 22.52 | 00:00:00 | | 2002-09-24 | 340,400 | 22.44 | 22.59 | 21.20 | 21.30 | 00:00:00 | | 2002-09-25 | 519,400 | 21.61 | 22.00 | 20.72 | 21.63 | 00:00:00 | | 2002-09-26 | 596,200 | 21.62 | 23.60 | 21.47 | 23.24 | 00:00:00 | | 2002-09-27 | 712,200 | 23.04 | 23.29 | 22.44 | 23.00 | 00:00:00 | | 2002-09-30 | 773,400 | 22.75 | 22.75 | 21.25 | 21.33 | 00:00:00 | | 2002-10-01 | 597,900 | 21.75 | 23.07 | 21.65 | 22.78 | 00:00:00 | | 2002-10-02 | 455,600 | 22.71 | 22.71 | 20.96 | 21.20 | 00:00:00 | | 2002-10-03 | 688,400 | 21.17 | 21.20 | 18.82 | 19.45 | 00:00:00 | | 2002-10-04 | 555,800 | 20.12 | 20.33 | 19.25 | 19.95 | 00:00:00 | | 2002-10-07 | 314,600 | 19.95 | 20.13 | 18.50 | 18.54 | 00:00:00 | | 2002-10-08 | 616,800 | 18.58 | 18.89 | 17.29 | 17.86 | 00:00:00 | | 2002-10-09 | 704,700 | 17.86 | 18.24 | 17.25 | 17.40 | 00:00:00 | | 2002-10-10 | 421,200 | 17.51 | 19.05 | 17.05 | 18.95 | 00:00:00 | | 2002-10-11 | 656,600 | 19.17 | 20.90 | 19.15 | 20.52 | 00:00:00 | | 2002-10-14 | 361,500 | 20.40 | 20.45 | 19.82 | 20.30 | 00:00:00 | | 2002-10-15 | 416,200 | 20.47 | 21.97 | 20.47 | 21.97 | 00:00:00 | | 2002-10-16 | 629,100 | 21.91 | 21.91 | 20.60 | 21.00 | 00:00:00 | | 2002-10-17 | 326,600 | 21.08 | 22.56 | 21.08 | 21.76 | 00:00:00 | | 2002-10-18 | 409,000 | 21.44 | 22.14 | 21.07 | 21.81 | 00:00:00 | | 2002-10-21 | 327,600 | 21.60 | 22.20 | 21.17 | 22.06 | 00:00:00 | | 2002-10-22 | 797,400 | 21.77 | 23.75 | 21.55 | 23.61 | 00:00:00 | | 2002-10-23 | 1,200,300 | 23.96 | 24.75 | 23.30 | 24.52 | 00:00:00 | | 2002-10-24 | 382,800 | 25.00 | 25.00 | 23.55 | 23.70 | 00:00:00 | | 2002-10-25 | 565,600 | 23.68 | 24.39 | 23.61 | 24.35 | 00:00:00 | | 2002-10-28 | 1,265,100 | 24.80 | 25.55 | 23.90 | 24.68 | 00:00:00 | | 2002-10-29 | 1,428,200 | 24.75 | 25.00 | 23.36 | 24.10 | 00:00:00 | | 2002-10-30 | 1,108,800 | 24.05 | 24.45 | 23.63 | 23.84 | 00:00:00 | | 2002-10-31 | 1,087,600 | 24.04 | 24.35 | 23.11 | 23.44 | 00:00:00 | | 2002-11-01 | 1,353,400 | 23.40 | 24.45 | 22.90 | 24.20 | 00:00:00 | | 2002-11-04 | 2,011,400 | 24.58 | 25.83 | 24.55 | 25.65 | 00:00:00 | | 2002-11-05 | 2,833,200 | 25.19 | 26.80 | 25.18 | 26.78 | 00:00:00 | | 2002-11-06 | 2,841,300 | 26.86 | 27.15 | 25.55 | 26.21 | 00:00:00 | | 2002-11-07 | 2,232,900 | 26.13 | 26.13 | 24.58 | 24.70 | 00:00:00 | | 2002-11-08 | 1,309,000 | 24.76 | 25.23 | 24.17 | 24.56 | 00:00:00 | | 2002-11-11 | 788,400 | 24.55 | 24.55 | 23.15 | 23.72 | 00:00:00 | | 2002-11-12 | 1,894,200 | 23.75 | 24.75 | 23.71 | 24.42 | 00:00:00 | | 2002-11-13 | 1,422,900 | 24.20 | 24.39 | 23.11 | 23.60 | 00:00:00 | | 2002-11-14 | 3,162,400 | 23.84 | 24.95 | 23.60 | 24.76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
