TR4DER - Comcast Corporati [CMCSA] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-10-29	9,471,600	33.61	34.12	33.23	33.62	00:00:00
2003-10-30	16,183,500	33.54	33.79	32.18	33.40	00:00:00
2003-10-31	10,177,000	33.55	34.10	33.27	33.87	00:00:00
2003-11-03	7,351,200	33.89	34.04	33.24	33.43	00:00:00
2003-11-04	9,653,200	33.14	33.21	32.59	32.75	00:00:00
2003-11-05	10,399,000	32.65	33.05	32.46	32.72	00:00:00
2003-11-06	8,662,400	32.94	33.12	32.27	32.85	00:00:00
2003-11-07	18,056,400	33.18	33.55	33.07	33.32	00:00:00
2003-11-10	7,147,500	33.30	33.32	32.65	32.70	00:00:00
2003-11-11	8,159,100	32.52	32.61	31.77	31.83	00:00:00
2003-11-12	10,000,600	31.75	32.01	31.31	31.89	00:00:00
2003-11-13	8,942,200	31.75	32.02	31.45	31.82	00:00:00
2003-11-14	9,454,600	31.75	32.34	31.60	31.72	00:00:00
2003-11-17	7,543,600	31.36	31.83	31.34	31.70	00:00:00
2003-11-18	13,359,800	31.76	31.89	30.68	30.76	00:00:00
2003-11-19	8,795,100	30.50	31.35	30.42	31.29	00:00:00
2003-11-20	8,156,600	31.01	31.44	30.70	30.85	00:00:00
2003-11-21	10,382,000	31.16	31.70	30.76	31.58	00:00:00
2003-11-24	11,159,700	31.93	32.32	31.65	32.19	00:00:00
2003-11-25	9,568,400	32.11	32.25	31.70	31.80	00:00:00
2003-11-26	8,925,400	31.81	32.00	31.25	31.74	00:00:00
2003-11-28	3,148,600	31.70	31.77	31.35	31.60	00:00:00
2003-12-01	10,605,400	31.40	31.70	31.13	31.63	00:00:00
2003-12-02	13,458,000	31.26	31.58	31.11	31.56	00:00:00
2003-12-03	12,246,300	32.00	32.13	31.61	31.62	00:00:00
2003-12-04	9,686,800	31.50	32.04	31.45	31.90	00:00:00
2003-12-05	8,317,500	31.59	31.96	31.29	31.57	00:00:00
2003-12-08	7,646,400	31.38	31.75	31.32	31.69	00:00:00
2003-12-09	9,874,000	31.82	31.89	31.17	31.46	00:00:00
2003-12-10	7,848,300	31.43	31.76	31.01	31.28	00:00:00
2003-12-11	10,361,100	31.30	31.62	31.07	31.58	00:00:00
2003-12-12	7,339,400	31.65	31.77	31.26	31.75	00:00:00
2003-12-15	12,318,600	31.78	32.25	31.52	31.72	00:00:00
2003-12-16	14,391,300	31.50	31.97	31.45	31.97	00:00:00
2003-12-17	9,611,700	31.73	32.00	31.25	31.55	00:00:00
2003-12-18	18,860,700	31.25	32.00	30.94	31.92	00:00:00
2003-12-19	16,566,200	32.15	32.18	31.44	31.92	00:00:00
2003-12-22	9,205,500	31.92	32.26	31.74	32.23	00:00:00
2003-12-23	9,423,300	32.26	32.28	31.78	31.95	00:00:00
2003-12-24	3,068,600	31.72	32.04	31.60	31.85	00:00:00
2003-12-26	1,741,000	32.03	32.25	31.92	32.03	00:00:00
2003-12-29	8,031,000	32.00	32.46	31.82	32.45	00:00:00
2003-12-30	6,231,000	32.33	32.40	31.99	32.25	00:00:00
2003-12-31	6,927,300	32.39	32.88	32.36	32.79	00:00:00
2004-01-02	8,607,900	32.91	33.42	32.64	32.96	00:00:00
2004-01-05	11,433,900	33.10	33.40	32.70	33.26	00:00:00
2004-01-06	10,026,800	32.74	33.49	32.70	33.30	00:00:00
2004-01-07	12,357,900	33.20	34.29	33.02	34.19	00:00:00
2004-01-08	11,594,700	34.13	34.99	33.90	34.99	00:00:00
2004-01-09	12,404,700	34.65	35.62	34.54	35.16	00:00:00
2004-01-12	8,688,900	35.30	35.49	34.65	35.36	00:00:00
2004-01-13	11,945,800	35.43	35.85	35.13	35.52	00:00:00
2004-01-14	8,559,800	35.74	35.95	35.33	35.84	00:00:00
2004-01-15	11,192,600	35.94	36.38	35.50	35.74	00:00:00
2004-01-16	9,569,800	36.49	36.50	35.60	35.88	00:00:00
2004-01-20	8,882,400	35.97	36.02	35.25	35.63	00:00:00
2004-01-21	9,783,300	35.80	36.45	35.27	36.13	00:00:00
2004-01-22	12,942,400	35.97	36.35	35.58	35.90	00:00:00
2004-01-23	13,428,800	36.06	36.37	35.15	35.46	00:00:00
2004-01-26	10,512,800	35.26	36.12	35.16	36.05	00:00:00
2004-01-27	9,624,900	35.85	36.13	35.04	35.21	00:00:00
2004-01-28	13,919,700	35.12	35.48	33.82	33.95	00:00:00
2004-01-29	11,721,400	34.13	34.66	33.60	34.60	00:00:00
2004-01-30	11,874,800	34.25	35.19	33.97	34.10	00:00:00
2004-02-02	13,730,700	34.22	34.72	33.72	34.09	00:00:00
2004-02-03	9,867,800	34.25	34.50	33.70	33.79	00:00:00
2004-02-04	9,395,400	33.69	34.19	33.46	33.52	00:00:00
2004-02-05	7,834,800	33.51	33.71	33.02	33.31	00:00:00
2004-02-06	8,669,400	33.48	33.51	33.09	33.38	00:00:00
2004-02-09	8,335,200	33.50	33.63	33.11	33.25	00:00:00
2004-02-10	9,486,300	33.40	34.26	33.20	33.93	00:00:00
2004-02-11	110,768,200	31.37	31.96	30.49	31.23	00:00:00
2004-02-12	64,417,400	31.45	31.57	29.97	30.06	00:00:00
2004-02-13	35,416,400	30.20	30.26	29.75	29.90	00:00:00
2004-02-17	36,843,900	30.22	30.91	29.90	30.75	00:00:00
2004-02-18	15,376,500	30.85	30.86	30.45	30.80	00:00:00
2004-02-19	17,407,500	30.95	31.00	30.22	30.25	00:00:00
2004-02-20	16,633,400	30.92	30.95	29.94	30.18	00:00:00
2004-02-23	23,072,000	30.18	30.22	29.37	29.51	00:00:00
2004-02-24	22,774,500	29.70	30.12	29.36	29.82	00:00:00
2004-02-25	15,259,600	30.00	30.11	29.83	29.93	00:00:00
2004-02-26	12,765,000	29.80	30.46	29.65	29.95	00:00:00
2004-02-27	11,700,000	29.97	30.15	29.72	29.95	00:00:00
2004-03-01	11,403,400	30.28	30.43	29.93	30.30	00:00:00
2004-03-02	11,834,200	30.51	30.60	29.90	29.93	00:00:00
2004-03-03	13,059,300	30.01	30.57	29.96	30.40	00:00:00
2004-03-04	9,459,000	30.59	30.77	30.46	30.71	00:00:00
2004-03-05	12,536,800	30.31	30.90	30.25	30.44	00:00:00
2004-03-08	10,069,600	30.38	30.75	29.84	30.00	00:00:00
2004-03-09	10,970,800	29.91	30.22	29.75	29.88	00:00:00
2004-03-10	15,453,800	29.91	30.36	29.77	29.80	00:00:00
2004-03-11	14,824,200	29.72	29.84	29.00	29.05	00:00:00
2004-03-12	11,244,600	29.19	29.50	29.01	29.49	00:00:00
2004-03-15	11,135,100	29.38	29.61	28.92	28.98	00:00:00
2004-03-16	9,691,000	29.25	29.39	28.93	29.00	00:00:00
2004-03-17	8,318,200	29.55	29.56	28.55	29.03	00:00:00
2004-03-18	8,792,700	28.90	29.30	28.85	28.93	00:00:00
2004-03-19	13,880,000	28.90	29.13	28.55	28.66	00:00:00
2004-03-22	11,382,000	28.55	28.77	28.24	28.55	00:00:00
2004-03-23	9,852,300	28.71	28.91	28.10	28.16	00:00:00
2004-03-24	10,250,700	28.17	28.47	27.76	28.00	00:00:00
2004-03-25	15,450,600	28.07	28.57	28.03	28.47	00:00:00
2004-03-26	13,175,700	28.39	29.84	28.20	29.24	00:00:00
2004-03-29	11,603,800	29.25	29.35	28.81	28.99	00:00:00
2004-03-30	7,982,400	28.88	29.02	28.77	28.96	00:00:00
2004-03-31	10,768,600	29.07	29.15	28.64	28.76	00:00:00
2004-04-01	12,028,400	28.71	29.49	28.46	29.17	00:00:00
2004-04-02	10,178,100	29.62	29.67	28.98	29.09	00:00:00
2004-04-05	9,245,400	29.09	29.82	28.98	29.77	00:00:00
2004-04-06	7,931,200	29.44	29.99	29.42	29.81	00:00:00
2004-04-07	10,667,800	29.65	29.89	29.16	29.30	00:00:00
2004-04-08	7,505,000	29.59	29.68	29.08	29.24	00:00:00
2004-04-12	13,768,400	29.76	30.53	29.57	30.34	00:00:00
2004-04-13	10,790,400	30.55	30.55	29.77	29.99	00:00:00
2004-04-14	13,824,300	29.79	30.79	29.75	30.65	00:00:00
2004-04-15	13,362,900	30.82	30.84	29.98	30.20	00:00:00
2004-04-16	9,219,600	30.63	30.70	29.95	30.24	00:00:00
2004-04-19	8,240,400	30.11	30.81	29.99	30.66	00:00:00
2004-04-20	9,122,700	30.42	30.65	29.90	29.98	00:00:00
2004-04-21	12,468,000	29.88	30.08	29.32	29.43	00:00:00
2004-04-22	15,024,200	29.45	29.67	29.06	29.10	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>