|
 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 | | 2003-05-09 | 12,170,200 | 30.62 | 31.23 | 30.37 | 31.11 | 00:00:00 | | 2003-05-12 | 11,909,100 | 30.83 | 31.29 | 30.21 | 30.86 | 00:00:00 | | 2003-05-13 | 10,394,400 | 31.06 | 31.11 | 29.87 | 30.31 | 00:00:00 | | 2003-05-14 | 14,996,400 | 30.35 | 30.52 | 29.44 | 29.88 | 00:00:00 | | 2003-05-15 | 10,071,900 | 29.99 | 30.86 | 29.90 | 30.85 | 00:00:00 | | 2003-05-16 | 15,470,600 | 30.67 | 32.00 | 30.65 | 31.26 | 00:00:00 | | 2003-05-19 | 15,201,000 | 31.20 | 31.68 | 30.26 | 30.26 | 00:00:00 | | 2003-05-20 | 10,786,400 | 30.36 | 30.75 | 29.81 | 30.27 | 00:00:00 | | 2003-05-21 | 8,407,600 | 30.10 | 30.84 | 30.05 | 30.80 | 00:00:00 | | 2003-05-22 | 12,622,800 | 30.66 | 31.30 | 30.55 | 30.94 | 00:00:00 | | 2003-05-23 | 10,547,600 | 30.75 | 30.79 | 29.98 | 30.03 | 00:00:00 | | 2003-05-27 | 15,003,000 | 29.74 | 30.55 | 29.25 | 30.15 | 00:00:00 | | 2003-05-28 | 14,425,600 | 29.98 | 30.44 | 29.50 | 29.81 | 00:00:00 | | 2003-05-29 | 12,292,400 | 29.94 | 30.84 | 29.90 | 30.40 | 00:00:00 | | 2003-05-30 | 12,996,300 | 30.49 | 30.57 | 29.73 | 30.01 | 00:00:00 | | 2003-06-02 | 11,764,800 | 30.25 | 31.14 | 30.01 | 30.57 | 00:00:00 | | 2003-06-03 | 9,040,200 | 30.81 | 31.05 | 30.09 | 30.45 | 00:00:00 | | 2003-06-04 | 11,691,200 | 30.43 | 31.65 | 30.16 | 31.45 | 00:00:00 | | 2003-06-05 | 11,674,500 | 31.57 | 32.13 | 30.98 | 32.05 | 00:00:00 | | 2003-06-06 | 15,641,200 | 32.27 | 32.56 | 30.95 | 31.06 | 00:00:00 | | 2003-06-09 | 8,419,600 | 30.77 | 31.34 | 30.49 | 31.12 | 00:00:00 | | 2003-06-10 | 8,494,800 | 31.72 | 31.84 | 30.80 | 31.57 | 00:00:00 | | 2003-06-11 | 13,101,400 | 31.45 | 32.86 | 31.18 | 32.85 | 00:00:00 | | 2003-06-12 | 18,081,300 | 32.88 | 34.21 | 32.79 | 33.89 | 00:00:00 | | 2003-06-13 | 12,220,000 | 33.83 | 34.32 | 33.47 | 33.63 | 00:00:00 | | 2003-06-16 | 11,617,600 | 33.52 | 34.85 | 33.33 | 34.54 | 00:00:00 | | 2003-06-17 | 14,095,400 | 34.20 | 34.31 | 33.44 | 33.59 | 00:00:00 | | 2003-06-18 | 13,803,400 | 33.30 | 33.40 | 32.58 | 32.81 | 00:00:00 | | 2003-06-19 | 19,881,000 | 32.70 | 32.72 | 31.20 | 31.32 | 00:00:00 | | 2003-06-20 | 31,426,800 | 31.10 | 32.25 | 30.92 | 31.47 | 00:00:00 | | 2003-06-23 | 11,272,200 | 31.35 | 31.47 | 30.53 | 30.94 | 00:00:00 | | 2003-06-24 | 9,837,400 | 31.05 | 31.23 | 30.35 | 30.48 | 00:00:00 | | 2003-06-25 | 11,927,100 | 30.49 | 31.25 | 30.22 | 30.42 | 00:00:00 | | 2003-06-26 | 14,996,000 | 30.43 | 31.10 | 30.43 | 31.03 | 00:00:00 | | 2003-06-27 | 13,689,400 | 31.07 | 31.41 | 29.97 | 30.49 | 00:00:00 | | 2003-06-30 | 34,406,600 | 30.56 | 31.05 | 30.11 | 30.18 | 00:00:00 | | 2003-07-01 | 14,798,600 | 30.01 | 30.51 | 29.86 | 30.48 | 00:00:00 | | 2003-07-02 | 14,023,000 | 30.44 | 30.79 | 29.96 | 30.57 | 00:00:00 | | 2003-07-03 | 9,808,600 | 30.37 | 31.32 | 30.37 | 31.02 | 00:00:00 | | 2003-07-07 | 22,098,600 | 32.20 | 33.27 | 31.85 | 32.95 | 00:00:00 | | 2003-07-08 | 14,659,200 | 32.92 | 33.02 | 32.42 | 32.94 | 00:00:00 | | 2003-07-09 | 9,800,200 | 32.80 | 32.89 | 32.14 | 32.41 | 00:00:00 | | 2003-07-10 | 12,884,800 | 31.97 | 32.34 | 31.47 | 31.72 | 00:00:00 | | 2003-07-11 | 7,702,600 | 31.84 | 32.08 | 31.63 | 31.97 | 00:00:00 | | 2003-07-14 | 11,339,200 | 32.43 | 33.64 | 32.13 | 32.69 | 00:00:00 | | 2003-07-15 | 9,634,400 | 32.93 | 33.57 | 32.12 | 32.37 | 00:00:00 | | 2003-07-16 | 9,831,900 | 32.71 | 32.72 | 31.51 | 31.71 | 00:00:00 | | 2003-07-17 | 9,555,900 | 31.35 | 31.65 | 30.64 | 30.77 | 00:00:00 | | 2003-07-18 | 12,094,400 | 31.10 | 31.47 | 30.11 | 31.14 | 00:00:00 | | 2003-07-21 | 15,420,400 | 31.09 | 31.11 | 29.96 | 30.32 | 00:00:00 | | 2003-07-22 | 10,578,200 | 30.26 | 30.91 | 29.95 | 30.46 | 00:00:00 | | 2003-07-23 | 19,237,000 | 30.28 | 30.61 | 29.17 | 30.33 | 00:00:00 | | 2003-07-24 | 14,140,500 | 30.43 | 30.47 | 29.38 | 29.45 | 00:00:00 | | 2003-07-25 | 16,359,900 | 29.40 | 30.56 | 28.72 | 30.41 | 00:00:00 | | 2003-07-28 | 8,943,800 | 30.52 | 30.68 | 29.82 | 30.20 | 00:00:00 | | 2003-07-29 | 15,773,700 | 31.07 | 31.30 | 30.51 | 30.94 | 00:00:00 | | 2003-07-30 | 13,339,400 | 31.20 | 31.55 | 30.74 | 30.82 | 00:00:00 | | 2003-07-31 | 20,471,600 | 30.67 | 31.45 | 30.21 | 30.48 | 00:00:00 | | 2003-08-01 | 9,516,800 | 30.47 | 30.74 | 30.08 | 30.40 | 00:00:00 | | 2003-08-04 | 9,495,200 | 30.04 | 30.79 | 29.74 | 30.21 | 00:00:00 | | 2003-08-05 | 9,718,500 | 29.99 | 30.15 | 29.08 | 29.19 | 00:00:00 | | 2003-08-06 | 9,909,800 | 29.09 | 29.60 | 28.98 | 29.01 | 00:00:00 | | 2003-08-07 | 7,870,500 | 29.02 | 29.57 | 28.80 | 29.27 | 00:00:00 | | 2003-08-08 | 5,563,200 | 29.42 | 29.82 | 29.13 | 29.28 | 00:00:00 | | 2003-08-11 | 6,479,700 | 29.25 | 30.02 | 29.20 | 29.65 | 00:00:00 | | 2003-08-12 | 7,575,400 | 29.71 | 30.21 | 29.35 | 30.12 | 00:00:00 | | 2003-08-13 | 7,724,600 | 30.38 | 30.59 | 29.50 | 29.74 | 00:00:00 | | 2003-08-14 | 12,990,400 | 29.93 | 30.61 | 29.42 | 29.76 | 00:00:00 | | 2003-08-15 | 6,359,400 | 29.88 | 29.92 | 29.19 | 29.48 | 00:00:00 | | 2003-08-18 | 8,297,800 | 29.70 | 29.76 | 29.15 | 29.41 | 00:00:00 | | 2003-08-19 | 9,488,800 | 29.43 | 29.58 | 28.99 | 29.31 | 00:00:00 | | 2003-08-20 | 8,398,600 | 29.19 | 29.41 | 29.04 | 29.15 | 00:00:00 | | 2003-08-21 | 10,775,800 | 29.21 | 29.44 | 28.95 | 29.30 | 00:00:00 | | 2003-08-22 | 11,886,300 | 29.42 | 29.65 | 28.41 | 28.52 | 00:00:00 | | 2003-08-25 | 9,958,800 | 28.30 | 28.94 | 28.18 | 28.90 | 00:00:00 | | 2003-08-26 | 11,216,000 | 28.90 | 29.25 | 28.40 | 29.13 | 00:00:00 | | 2003-08-27 | 9,050,400 | 29.00 | 29.45 | 28.89 | 29.31 | 00:00:00 | | 2003-08-28 | 10,933,500 | 28.85 | 29.47 | 28.85 | 29.34 | 00:00:00 | | 2003-08-29 | 7,959,300 | 29.38 | 29.92 | 29.17 | 29.76 | 00:00:00 | | 2003-09-02 | 12,279,800 | 29.59 | 29.80 | 29.16 | 29.54 | 00:00:00 | | 2003-09-03 | 10,587,800 | 29.67 | 29.95 | 29.48 | 29.68 | 00:00:00 | | 2003-09-04 | 12,731,600 | 29.35 | 30.71 | 29.31 | 30.66 | 00:00:00 | | 2003-09-05 | 13,545,600 | 30.68 | 30.72 | 29.78 | 30.03 | 00:00:00 | | 2003-09-08 | 11,400,400 | 30.21 | 30.74 | 30.19 | 30.59 | 00:00:00 | | 2003-09-09 | 12,001,000 | 30.42 | 31.15 | 30.40 | 30.94 | 00:00:00 | | 2003-09-10 | 10,511,200 | 30.71 | 30.93 | 30.29 | 30.36 | 00:00:00 | | 2003-09-11 | 10,348,000 | 30.45 | 30.65 | 29.92 | 30.53 | 00:00:00 | | 2003-09-12 | 8,865,400 | 30.40 | 30.54 | 29.83 | 30.44 | 00:00:00 | | 2003-09-15 | 8,094,600 | 30.33 | 30.46 | 29.90 | 29.97 | 00:00:00 | | 2003-09-16 | 10,422,300 | 30.04 | 31.25 | 30.03 | 31.19 | 00:00:00 | | 2003-09-17 | 12,770,800 | 31.08 | 31.73 | 30.88 | 31.43 | 00:00:00 | | 2003-09-18 | 10,516,500 | 31.62 | 31.90 | 31.25 | 31.47 | 00:00:00 | | 2003-09-19 | 10,105,200 | 31.34 | 32.11 | 30.83 | 31.20 | 00:00:00 | | 2003-09-22 | 16,934,600 | 30.65 | 30.90 | 29.99 | 30.56 | 00:00:00 | | 2003-09-23 | 10,880,000 | 30.76 | 31.71 | 30.70 | 31.60 | 00:00:00 | | 2003-09-24 | 13,157,200 | 31.48 | 31.62 | 30.50 | 30.57 | 00:00:00 | | 2003-09-25 | 8,369,700 | 31.01 | 31.20 | 30.17 | 30.36 | 00:00:00 | | 2003-09-26 | 13,777,800 | 30.13 | 30.38 | 29.80 | 29.86 | 00:00:00 | | 2003-09-29 | 8,732,200 | 29.97 | 30.92 | 29.72 | 30.86 | 00:00:00 | | 2003-09-30 | 18,378,600 | 30.63 | 30.90 | 30.24 | 30.82 | 00:00:00 | | 2003-10-01 | 13,409,600 | 30.87 | 31.86 | 30.75 | 31.79 | 00:00:00 | | 2003-10-02 | 11,654,000 | 31.71 | 31.96 | 31.30 | 31.93 | 00:00:00 | | 2003-10-03 | 12,152,200 | 32.20 | 32.84 | 32.00 | 32.43 | 00:00:00 | | 2003-10-06 | 9,389,600 | 32.27 | 32.95 | 32.12 | 32.43 | 00:00:00 | | 2003-10-07 | 14,938,200 | 31.71 | 32.44 | 31.52 | 32.23 | 00:00:00 | | 2003-10-08 | 10,548,800 | 32.42 | 32.49 | 31.24 | 31.28 | 00:00:00 | | 2003-10-09 | 10,704,200 | 31.78 | 32.14 | 31.25 | 31.43 | 00:00:00 | | 2003-10-10 | 5,433,300 | 31.31 | 32.26 | 31.20 | 32.07 | 00:00:00 | | 2003-10-13 | 6,488,800 | 32.28 | 32.56 | 31.88 | 32.05 | 00:00:00 | | 2003-10-14 | 5,420,100 | 32.05 | 32.48 | 31.91 | 32.43 | 00:00:00 | | 2003-10-15 | 9,694,000 | 32.53 | 32.59 | 32.17 | 32.45 | 00:00:00 | | 2003-10-16 | 9,025,400 | 32.37 | 33.33 | 32.30 | 33.14 | 00:00:00 | | 2003-10-17 | 13,576,000 | 33.08 | 33.61 | 32.13 | 32.23 | 00:00:00 | | 2003-10-20 | 9,160,000 | 32.36 | 32.46 | 31.85 | 32.21 | 00:00:00 | | 2003-10-21 | 6,585,200 | 32.22 | 32.75 | 32.04 | 32.57 | 00:00:00 | | 2003-10-22 | 5,924,600 | 32.49 | 32.54 | 31.66 | 31.89 | 00:00:00 | | 2003-10-23 | 8,139,900 | 31.90 | 32.10 | 31.40 | 32.05 | 00:00:00 | | 2003-10-24 | 7,487,600 | 31.63 | 32.22 | 31.33 | 32.15 | 00:00:00 | | 2003-10-27 | 5,727,300 | 32.41 | 32.70 | 32.14 | 32.41 | 00:00:00 | | 2003-10-28 | 9,790,400 | 32.78 | 33.74 | 32.65 | 33.62 | 00:00:00 | | 2003-10-29 | 9,471,600 | 33.61 | 34.12 | 33.23 | 33.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
