|
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 | 2002-11-14 | 3,162,400 | 23.84 | 24.95 | 23.60 | 24.76 | 00:00:00 | 2002-11-15 | 6,055,000 | 24.59 | 25.86 | 24.44 | 25.62 | 00:00:00 | 2002-11-18 | 57,726,900 | 26.09 | 27.14 | 24.35 | 26.23 | 00:00:00 | 2002-11-19 | 75,755,700 | 25.60 | 25.75 | 24.68 | 25.00 | 00:00:00 | 2002-11-20 | 44,986,800 | 24.40 | 24.50 | 23.46 | 23.94 | 00:00:00 | 2002-11-21 | 32,704,800 | 23.96 | 24.72 | 23.62 | 24.47 | 00:00:00 | 2002-11-22 | 26,778,400 | 24.39 | 26.47 | 24.35 | 26.00 | 00:00:00 | 2002-11-25 | 26,513,600 | 25.97 | 26.06 | 25.16 | 25.83 | 00:00:00 | 2002-11-26 | 31,127,000 | 25.50 | 26.00 | 23.86 | 24.09 | 00:00:00 | 2002-11-27 | 27,355,800 | 24.40 | 24.78 | 23.84 | 24.42 | 00:00:00 | 2002-11-29 | 11,769,800 | 24.38 | 24.52 | 23.35 | 23.44 | 00:00:00 | 2002-12-02 | 17,989,200 | 23.63 | 24.29 | 23.55 | 24.20 | 00:00:00 | 2002-12-03 | 18,153,300 | 24.09 | 24.09 | 23.06 | 23.51 | 00:00:00 | 2002-12-04 | 13,310,800 | 23.28 | 23.56 | 23.02 | 23.29 | 00:00:00 | 2002-12-05 | 15,947,600 | 23.65 | 24.20 | 23.39 | 23.76 | 00:00:00 | 2002-12-06 | 13,304,000 | 23.25 | 24.73 | 23.06 | 24.65 | 00:00:00 | 2002-12-09 | 13,177,400 | 24.03 | 24.19 | 23.27 | 23.31 | 00:00:00 | 2002-12-10 | 22,001,200 | 23.45 | 23.72 | 22.68 | 23.26 | 00:00:00 | 2002-12-11 | 16,400,200 | 22.55 | 23.78 | 22.52 | 23.40 | 00:00:00 | 2002-12-12 | 16,894,800 | 23.25 | 23.76 | 22.96 | 23.60 | 00:00:00 | 2002-12-13 | 15,836,000 | 23.28 | 23.71 | 22.77 | 22.84 | 00:00:00 | 2002-12-16 | 15,330,200 | 22.58 | 24.61 | 22.54 | 24.40 | 00:00:00 | 2002-12-17 | 20,240,600 | 24.04 | 24.93 | 24.00 | 24.22 | 00:00:00 | 2002-12-18 | 14,926,500 | 24.18 | 24.31 | 22.79 | 23.63 | 00:00:00 | 2002-12-19 | 15,311,800 | 23.36 | 24.56 | 23.35 | 23.80 | 00:00:00 | 2002-12-20 | 33,655,500 | 24.35 | 25.00 | 21.85 | 23.24 | 00:00:00 | 2002-12-23 | 13,301,400 | 23.24 | 24.27 | 23.18 | 24.21 | 00:00:00 | 2002-12-24 | 2,998,500 | 24.00 | 24.15 | 23.76 | 23.97 | 00:00:00 | 2002-12-26 | 6,317,000 | 23.69 | 24.78 | 23.69 | 24.10 | 00:00:00 | 2002-12-27 | 7,319,600 | 23.95 | 24.11 | 23.12 | 23.32 | 00:00:00 | 2002-12-30 | 8,268,200 | 23.32 | 23.77 | 23.10 | 23.72 | 00:00:00 | 2002-12-31 | 11,019,900 | 23.36 | 23.88 | 23.30 | 23.57 | 00:00:00 | 2003-01-02 | 14,491,200 | 23.43 | 25.13 | 23.42 | 24.80 | 00:00:00 | 2003-01-03 | 11,504,000 | 24.63 | 24.75 | 24.10 | 24.50 | 00:00:00 | 2003-01-06 | 16,651,400 | 24.71 | 26.29 | 24.56 | 25.97 | 00:00:00 | 2003-01-07 | 14,040,400 | 25.50 | 26.23 | 25.35 | 25.89 | 00:00:00 | 2003-01-08 | 14,076,800 | 25.72 | 26.05 | 25.15 | 25.39 | 00:00:00 | 2003-01-09 | 12,041,700 | 25.49 | 27.00 | 25.46 | 26.69 | 00:00:00 | 2003-01-10 | 12,992,000 | 26.20 | 27.87 | 26.05 | 27.48 | 00:00:00 | 2003-01-13 | 15,053,100 | 27.62 | 28.03 | 26.95 | 27.54 | 00:00:00 | 2003-01-14 | 14,692,500 | 27.51 | 28.43 | 27.35 | 28.38 | 00:00:00 | 2003-01-15 | 20,834,700 | 28.18 | 28.41 | 27.85 | 28.39 | 00:00:00 | 2003-01-16 | 14,103,600 | 28.29 | 28.55 | 27.68 | 27.92 | 00:00:00 | 2003-01-17 | 12,280,400 | 27.50 | 27.66 | 26.86 | 26.94 | 00:00:00 | 2003-01-21 | 11,932,600 | 26.84 | 27.20 | 25.99 | 26.03 | 00:00:00 | 2003-01-22 | 10,344,000 | 25.49 | 26.73 | 25.45 | 26.06 | 00:00:00 | 2003-01-23 | 10,996,600 | 25.97 | 27.62 | 25.94 | 27.27 | 00:00:00 | 2003-01-24 | 11,166,800 | 27.28 | 27.29 | 25.87 | 26.10 | 00:00:00 | 2003-01-27 | 10,330,600 | 25.86 | 26.75 | 25.48 | 25.84 | 00:00:00 | 2003-01-28 | 12,139,400 | 26.04 | 26.86 | 25.80 | 26.45 | 00:00:00 | 2003-01-29 | 18,865,200 | 26.04 | 27.93 | 25.68 | 27.51 | 00:00:00 | 2003-01-30 | 18,318,900 | 27.09 | 27.10 | 26.08 | 26.15 | 00:00:00 | 2003-01-31 | 12,627,900 | 25.77 | 27.20 | 25.76 | 26.63 | 00:00:00 | 2003-02-03 | 14,558,600 | 26.65 | 26.74 | 25.93 | 26.05 | 00:00:00 | 2003-02-04 | 12,971,800 | 25.92 | 25.98 | 24.75 | 24.99 | 00:00:00 | 2003-02-05 | 11,533,000 | 25.24 | 26.32 | 24.77 | 25.41 | 00:00:00 | 2003-02-06 | 13,202,800 | 25.15 | 26.48 | 24.99 | 26.40 | 00:00:00 | 2003-02-07 | 10,033,600 | 26.47 | 26.77 | 25.23 | 25.33 | 00:00:00 | 2003-02-10 | 10,594,400 | 25.49 | 26.00 | 25.06 | 25.44 | 00:00:00 | 2003-02-11 | 12,751,000 | 25.60 | 26.74 | 25.14 | 25.29 | 00:00:00 | 2003-02-12 | 13,340,600 | 25.14 | 25.34 | 24.45 | 24.47 | 00:00:00 | 2003-02-13 | 11,418,800 | 24.57 | 25.26 | 24.33 | 24.83 | 00:00:00 | 2003-02-14 | 12,605,200 | 24.91 | 26.06 | 24.40 | 26.06 | 00:00:00 | 2003-02-18 | 9,821,000 | 26.20 | 27.04 | 26.10 | 26.99 | 00:00:00 | 2003-02-19 | 8,775,000 | 26.79 | 26.80 | 25.77 | 26.23 | 00:00:00 | 2003-02-20 | 10,093,400 | 26.43 | 26.90 | 25.87 | 25.99 | 00:00:00 | 2003-02-21 | 11,345,200 | 26.32 | 27.06 | 25.69 | 26.78 | 00:00:00 | 2003-02-24 | 16,511,600 | 26.95 | 27.34 | 25.44 | 25.47 | 00:00:00 | 2003-02-25 | 19,238,200 | 25.10 | 27.48 | 24.86 | 27.12 | 00:00:00 | 2003-02-26 | 13,046,400 | 27.14 | 27.16 | 26.12 | 26.50 | 00:00:00 | 2003-02-27 | 21,412,600 | 26.87 | 28.70 | 26.65 | 28.37 | 00:00:00 | 2003-02-28 | 17,800,000 | 28.26 | 29.38 | 28.22 | 29.22 | 00:00:00 | 2003-03-03 | 14,145,400 | 28.97 | 29.20 | 28.12 | 28.44 | 00:00:00 | 2003-03-04 | 10,358,600 | 28.32 | 28.74 | 27.99 | 28.04 | 00:00:00 | 2003-03-05 | 17,310,800 | 28.15 | 28.75 | 27.95 | 28.60 | 00:00:00 | 2003-03-06 | 11,506,200 | 28.17 | 28.43 | 27.50 | 27.60 | 00:00:00 | 2003-03-07 | 12,116,800 | 27.00 | 28.42 | 26.97 | 28.14 | 00:00:00 | 2003-03-10 | 11,710,600 | 28.00 | 28.20 | 27.25 | 27.32 | 00:00:00 | 2003-03-11 | 16,439,200 | 27.07 | 27.88 | 26.80 | 26.89 | 00:00:00 | 2003-03-12 | 21,119,200 | 26.59 | 27.13 | 26.22 | 26.74 | 00:00:00 | 2003-03-13 | 16,582,400 | 27.21 | 28.35 | 26.79 | 28.25 | 00:00:00 | 2003-03-14 | 15,358,400 | 28.23 | 28.61 | 27.90 | 28.51 | 00:00:00 | 2003-03-17 | 28,220,400 | 28.54 | 29.98 | 28.06 | 29.38 | 00:00:00 | 2003-03-18 | 19,487,700 | 29.53 | 29.62 | 28.50 | 29.22 | 00:00:00 | 2003-03-19 | 19,747,500 | 29.34 | 30.02 | 29.29 | 29.91 | 00:00:00 | 2003-03-20 | 12,509,000 | 29.44 | 30.07 | 28.90 | 29.86 | 00:00:00 | 2003-03-21 | 17,600,800 | 30.51 | 30.89 | 29.67 | 30.80 | 00:00:00 | 2003-03-24 | 14,575,600 | 30.00 | 30.13 | 28.55 | 28.62 | 00:00:00 | 2003-03-25 | 14,504,100 | 28.76 | 30.18 | 28.70 | 29.31 | 00:00:00 | 2003-03-26 | 12,793,200 | 29.43 | 29.80 | 28.80 | 29.09 | 00:00:00 | 2003-03-27 | 11,222,100 | 28.85 | 29.85 | 28.65 | 29.57 | 00:00:00 | 2003-03-28 | 10,043,200 | 29.33 | 29.70 | 29.09 | 29.27 | 00:00:00 | 2003-03-31 | 14,382,300 | 28.77 | 29.31 | 28.18 | 28.59 | 00:00:00 | 2003-04-01 | 11,836,400 | 28.88 | 29.42 | 28.60 | 29.25 | 00:00:00 | 2003-04-02 | 17,851,800 | 29.62 | 29.83 | 29.15 | 29.63 | 00:00:00 | 2003-04-03 | 9,362,400 | 29.83 | 29.98 | 28.93 | 29.24 | 00:00:00 | 2003-04-04 | 14,800,200 | 29.27 | 29.99 | 28.61 | 29.88 | 00:00:00 | 2003-04-07 | 13,863,800 | 30.73 | 30.98 | 29.50 | 29.56 | 00:00:00 | 2003-04-08 | 9,668,600 | 29.54 | 29.93 | 29.29 | 29.65 | 00:00:00 | 2003-04-09 | 10,238,000 | 29.90 | 30.09 | 29.06 | 29.08 | 00:00:00 | 2003-04-10 | 9,704,400 | 29.11 | 29.78 | 28.96 | 29.74 | 00:00:00 | 2003-04-11 | 13,968,400 | 30.21 | 30.50 | 28.62 | 28.65 | 00:00:00 | 2003-04-14 | 12,828,900 | 28.73 | 29.72 | 28.65 | 29.59 | 00:00:00 | 2003-04-15 | 12,256,200 | 29.50 | 30.16 | 29.48 | 30.08 | 00:00:00 | 2003-04-16 | 12,392,400 | 30.16 | 30.45 | 29.60 | 29.76 | 00:00:00 | 2003-04-17 | 11,956,400 | 29.66 | 30.50 | 29.66 | 30.47 | 00:00:00 | 2003-04-21 | 8,082,400 | 30.34 | 30.66 | 29.89 | 30.50 | 00:00:00 | 2003-04-22 | 18,033,900 | 30.45 | 32.00 | 30.26 | 31.75 | 00:00:00 | 2003-04-23 | 13,206,800 | 31.79 | 32.17 | 31.41 | 32.12 | 00:00:00 | 2003-04-24 | 11,975,100 | 31.57 | 32.29 | 31.43 | 31.98 | 00:00:00 | 2003-04-25 | 11,514,300 | 32.01 | 32.17 | 31.52 | 31.73 | 00:00:00 | 2003-04-28 | 12,218,400 | 31.46 | 31.75 | 31.36 | 31.69 | 00:00:00 | 2003-04-29 | 14,536,800 | 31.80 | 32.00 | 31.24 | 31.45 | 00:00:00 | 2003-04-30 | 16,817,700 | 31.60 | 32.11 | 31.35 | 31.90 | 00:00:00 | 2003-05-01 | 12,631,400 | 31.63 | 32.05 | 31.29 | 31.85 | 00:00:00 | 2003-05-02 | 26,357,100 | 31.46 | 31.56 | 30.32 | 30.49 | 00:00:00 | 2003-05-05 | 25,787,200 | 30.56 | 32.43 | 28.96 | 29.52 | 00:00:00 | 2003-05-06 | 12,731,100 | 29.47 | 30.26 | 29.47 | 30.00 | 00:00:00 | 2003-05-07 | 11,584,600 | 29.57 | 31.04 | 29.54 | 30.42 | 00:00:00 | 2003-05-08 | 14,315,700 | 29.88 | 30.75 | 29.80 | 30.22 | 00:00:00 | 2003-05-09 | 12,170,200 | 30.62 | 31.23 | 30.37 | 31.11 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|