|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 1,166,800 | 48.44 | 49.00 | 45.19 | 46.75 | 00:00:00 | | 2000-01-04 | 531,800 | 45.62 | 47.12 | 42.00 | 43.25 | 00:00:00 | | 2000-01-05 | 414,400 | 42.75 | 43.00 | 40.88 | 42.13 | 00:00:00 | | 2000-01-06 | 551,600 | 41.75 | 45.13 | 41.38 | 43.75 | 00:00:00 | | 2000-01-07 | 369,300 | 43.88 | 43.88 | 41.62 | 42.38 | 00:00:00 | | 2000-01-10 | 1,170,200 | 45.69 | 49.25 | 44.87 | 47.81 | 00:00:00 | | 2000-01-11 | 1,057,000 | 48.50 | 48.75 | 43.00 | 43.44 | 00:00:00 | | 2000-01-12 | 765,000 | 43.88 | 46.88 | 42.88 | 45.19 | 00:00:00 | | 2000-01-13 | 361,800 | 45.94 | 47.94 | 45.81 | 47.75 | 00:00:00 | | 2000-01-14 | 492,900 | 48.56 | 49.63 | 48.00 | 48.81 | 00:00:00 | | 2000-01-18 | 856,400 | 48.13 | 49.37 | 46.94 | 48.50 | 00:00:00 | | 2000-01-19 | 911,600 | 49.00 | 52.00 | 48.88 | 51.44 | 00:00:00 | | 2000-01-20 | 420,600 | 52.03 | 52.37 | 49.37 | 49.88 | 00:00:00 | | 2000-01-21 | 407,700 | 50.38 | 50.75 | 48.81 | 49.63 | 00:00:00 | | 2000-01-24 | 303,800 | 50.00 | 50.44 | 48.19 | 48.50 | 00:00:00 | | 2000-01-25 | 374,400 | 47.75 | 48.00 | 44.62 | 45.69 | 00:00:00 | | 2000-01-26 | 262,500 | 45.56 | 47.00 | 44.87 | 46.56 | 00:00:00 | | 2000-01-27 | 244,500 | 46.88 | 49.73 | 46.31 | 46.56 | 00:00:00 | | 2000-01-28 | 269,200 | 46.31 | 46.31 | 42.88 | 43.00 | 00:00:00 | | 2000-01-31 | 450,900 | 43.53 | 43.56 | 40.75 | 43.12 | 00:00:00 | | 2000-02-01 | 235,200 | 43.06 | 44.56 | 41.87 | 44.25 | 00:00:00 | | 2000-02-02 | 296,100 | 45.62 | 48.00 | 44.87 | 46.88 | 00:00:00 | | 2000-02-03 | 268,800 | 48.34 | 48.50 | 45.75 | 48.31 | 00:00:00 | | 2000-02-04 | 280,800 | 48.41 | 49.37 | 47.69 | 48.50 | 00:00:00 | | 2000-02-07 | 285,400 | 49.44 | 49.50 | 47.00 | 47.62 | 00:00:00 | | 2000-02-08 | 162,200 | 48.38 | 48.38 | 47.12 | 47.81 | 00:00:00 | | 2000-02-09 | 150,300 | 48.00 | 48.06 | 45.38 | 45.38 | 00:00:00 | | 2000-02-10 | 158,200 | 45.50 | 46.63 | 45.00 | 46.63 | 00:00:00 | | 2000-02-11 | 213,900 | 46.63 | 47.00 | 46.06 | 46.50 | 00:00:00 | | 2000-02-14 | 180,200 | 46.37 | 46.63 | 44.06 | 44.44 | 00:00:00 | | 2000-02-15 | 130,200 | 44.47 | 46.72 | 43.95 | 45.75 | 00:00:00 | | 2000-02-16 | 197,400 | 45.38 | 45.38 | 43.00 | 43.25 | 00:00:00 | | 2000-02-17 | 252,000 | 43.88 | 44.19 | 41.31 | 43.06 | 00:00:00 | | 2000-02-18 | 195,400 | 43.06 | 43.12 | 39.50 | 39.50 | 00:00:00 | | 2000-02-22 | 560,600 | 39.84 | 41.00 | 39.38 | 40.00 | 00:00:00 | | 2000-02-23 | 2,820 | 26.92 | 28.58 | 26.50 | 28.21 | 00:00:00 | | 2000-02-24 | 183,300 | 42.81 | 42.81 | 38.87 | 39.62 | 00:00:00 | | 2000-02-25 | 301,400 | 39.62 | 42.38 | 39.50 | 41.75 | 00:00:00 | | 2000-02-28 | 533,600 | 42.25 | 42.81 | 40.88 | 41.38 | 00:00:00 | | 2000-02-29 | 409,500 | 42.06 | 42.06 | 39.19 | 40.00 | 00:00:00 | | 2000-03-01 | 834,300 | 39.97 | 41.31 | 37.25 | 40.63 | 00:00:00 | | 2000-03-02 | 413,600 | 40.94 | 41.50 | 38.00 | 38.38 | 00:00:00 | | 2000-03-03 | 501,600 | 38.75 | 39.88 | 37.50 | 39.31 | 00:00:00 | | 2000-03-06 | 347,600 | 39.81 | 40.00 | 38.75 | 39.13 | 00:00:00 | | 2000-03-07 | 236,200 | 39.66 | 39.75 | 38.25 | 38.44 | 00:00:00 | | 2000-03-08 | 194,000 | 38.50 | 39.50 | 38.31 | 39.25 | 00:00:00 | | 2000-03-09 | 509,200 | 39.25 | 39.81 | 38.06 | 39.81 | 00:00:00 | | 2000-03-10 | 680,600 | 39.56 | 40.31 | 38.06 | 38.12 | 00:00:00 | | 2000-03-13 | 1,151,100 | 38.31 | 38.31 | 35.50 | 36.25 | 00:00:00 | | 2000-03-14 | 649,800 | 36.81 | 37.31 | 34.56 | 36.50 | 00:00:00 | | 2000-03-15 | 522,600 | 37.75 | 38.75 | 37.00 | 38.06 | 00:00:00 | | 2000-03-16 | 439,800 | 38.75 | 40.69 | 38.25 | 40.69 | 00:00:00 | | 2000-03-17 | 124,600 | 39.88 | 40.28 | 39.00 | 39.31 | 00:00:00 | | 2000-03-20 | 352,800 | 39.88 | 40.69 | 38.62 | 38.69 | 00:00:00 | | 2000-03-21 | 432,600 | 39.00 | 39.50 | 37.56 | 38.31 | 00:00:00 | | 2000-03-22 | 973,000 | 38.25 | 38.31 | 36.81 | 37.50 | 00:00:00 | | 2000-03-23 | 671,000 | 36.94 | 38.19 | 36.38 | 37.94 | 00:00:00 | | 2000-03-24 | 870,300 | 38.25 | 38.44 | 36.88 | 37.81 | 00:00:00 | | 2000-03-27 | 586,800 | 37.63 | 38.81 | 36.13 | 38.19 | 00:00:00 | | 2000-03-28 | 398,800 | 38.25 | 38.25 | 36.38 | 36.56 | 00:00:00 | | 2000-03-29 | 389,600 | 36.50 | 37.19 | 36.00 | 36.88 | 00:00:00 | | 2000-03-30 | 317,600 | 36.75 | 38.38 | 36.62 | 37.37 | 00:00:00 | | 2000-03-31 | 350,000 | 37.63 | 41.25 | 37.63 | 41.25 | 00:00:00 | | 2000-04-03 | 430,800 | 40.12 | 42.75 | 40.00 | 41.75 | 00:00:00 | | 2000-04-04 | 483,000 | 41.50 | 43.25 | 38.25 | 40.94 | 00:00:00 | | 2000-04-05 | 351,600 | 39.75 | 41.44 | 38.87 | 38.94 | 00:00:00 | | 2000-04-06 | 211,800 | 39.44 | 39.81 | 38.12 | 39.22 | 00:00:00 | | 2000-04-07 | 76,200 | 39.38 | 39.69 | 38.62 | 39.31 | 00:00:00 | | 2000-04-10 | 147,600 | 38.56 | 39.31 | 37.75 | 37.75 | 00:00:00 | | 2000-04-11 | 458,000 | 37.91 | 38.00 | 36.00 | 36.13 | 00:00:00 | | 2000-04-12 | 600,900 | 36.25 | 40.31 | 36.06 | 39.56 | 00:00:00 | | 2000-04-13 | 174,000 | 39.56 | 40.50 | 36.94 | 36.94 | 00:00:00 | | 2000-04-14 | 591,900 | 36.50 | 37.12 | 35.00 | 35.06 | 00:00:00 | | 2000-04-17 | 650,800 | 35.25 | 36.44 | 33.50 | 36.44 | 00:00:00 | | 2000-04-18 | 580,600 | 36.00 | 36.25 | 34.75 | 35.81 | 00:00:00 | | 2000-04-19 | 441,300 | 36.13 | 36.50 | 35.44 | 36.13 | 00:00:00 | | 2000-04-20 | 228,400 | 35.87 | 36.50 | 34.63 | 36.31 | 00:00:00 | | 2000-04-24 | 377,100 | 35.81 | 38.00 | 34.75 | 37.75 | 00:00:00 | | 2000-04-25 | 379,800 | 37.88 | 40.69 | 36.94 | 40.50 | 00:00:00 | | 2000-04-26 | 196,000 | 40.06 | 40.69 | 39.06 | 39.31 | 00:00:00 | | 2000-04-27 | 315,600 | 38.56 | 40.31 | 38.00 | 39.88 | 00:00:00 | | 2000-04-28 | 142,000 | 39.69 | 39.75 | 37.75 | 39.00 | 00:00:00 | | 2000-05-01 | 102,200 | 39.19 | 39.19 | 38.00 | 38.38 | 00:00:00 | | 2000-05-02 | 356,200 | 37.88 | 38.06 | 35.62 | 35.75 | 00:00:00 | | 2000-05-03 | 984,000 | 35.50 | 35.50 | 32.25 | 32.94 | 00:00:00 | | 2000-05-04 | 404,100 | 33.31 | 36.13 | 32.12 | 35.25 | 00:00:00 | | 2000-05-05 | 589,200 | 35.06 | 35.75 | 34.37 | 34.37 | 00:00:00 | | 2000-05-08 | 679,400 | 34.25 | 34.63 | 33.69 | 33.75 | 00:00:00 | | 2000-05-09 | 970,600 | 34.03 | 34.12 | 32.50 | 33.06 | 00:00:00 | | 2000-05-10 | 1,083,200 | 32.31 | 32.69 | 31.31 | 31.50 | 00:00:00 | | 2000-05-11 | 503,100 | 32.25 | 32.50 | 31.31 | 32.50 | 00:00:00 | | 2000-05-12 | 176,700 | 33.13 | 33.19 | 32.12 | 32.12 | 00:00:00 | | 2000-05-15 | 419,600 | 33.09 | 33.13 | 31.81 | 32.62 | 00:00:00 | | 2000-05-16 | 151,400 | 33.00 | 33.13 | 32.56 | 32.87 | 00:00:00 | | 2000-05-17 | 321,600 | 32.62 | 32.62 | 30.62 | 31.00 | 00:00:00 | | 2000-05-18 | 266,400 | 31.00 | 32.00 | 30.50 | 30.62 | 00:00:00 | | 2000-05-19 | 123,600 | 30.50 | 30.56 | 29.62 | 29.75 | 00:00:00 | | 2000-05-22 | 438,000 | 30.06 | 30.13 | 27.94 | 29.94 | 00:00:00 | | 2000-05-23 | 245,800 | 29.87 | 31.12 | 29.69 | 30.13 | 00:00:00 | | 2000-05-24 | 184,800 | 30.13 | 31.63 | 29.75 | 31.37 | 00:00:00 | | 2000-05-25 | 258,800 | 31.63 | 33.06 | 31.44 | 31.50 | 00:00:00 | | 2000-05-26 | 53,000 | 31.50 | 31.94 | 31.25 | 31.25 | 00:00:00 | | 2000-05-30 | 344,800 | 33.19 | 34.63 | 33.19 | 34.12 | 00:00:00 | | 2000-05-31 | 555,400 | 33.97 | 38.44 | 33.38 | 37.56 | 00:00:00 | | 2000-06-01 | 215,700 | 37.63 | 37.81 | 36.34 | 36.88 | 00:00:00 | | 2000-06-02 | 1,443 | 24.92 | 26.17 | 24.83 | 25.46 | 00:00:00 | | 2000-06-05 | 134,600 | 38.19 | 39.00 | 37.00 | 37.00 | 00:00:00 | | 2000-06-06 | 146,800 | 34.62 | 36.00 | 34.62 | 35.06 | 00:00:00 | | 2000-06-07 | 300,800 | 35.25 | 35.69 | 34.81 | 35.19 | 00:00:00 | | 2000-06-08 | 131,400 | 35.44 | 35.50 | 34.50 | 34.50 | 00:00:00 | | 2000-06-09 | 844 | 23.54 | 24.13 | 23.33 | 24.08 | 00:00:00 | | 2000-06-12 | 62,400 | 35.75 | 36.19 | 35.56 | 35.81 | 00:00:00 | | 2000-06-13 | 157,200 | 35.62 | 35.62 | 34.75 | 35.31 | 00:00:00 | | 2000-06-14 | 321,200 | 35.25 | 35.94 | 35.00 | 35.37 | 00:00:00 | | 2000-06-15 | 390,800 | 35.75 | 36.69 | 35.06 | 36.56 | 00:00:00 | | 2000-06-16 | 165,400 | 34.81 | 37.00 | 34.78 | 35.62 | 00:00:00 | | 2000-06-19 | 107,800 | 35.62 | 37.00 | 35.19 | 36.69 | 00:00:00 | | 2000-06-20 | 295,600 | 36.63 | 36.69 | 34.75 | 34.88 | 00:00:00 | | 2000-06-21 | 272,000 | 34.81 | 36.25 | 34.62 | 35.75 | 00:00:00 | | 2000-06-22 | 171,900 | 36.00 | 37.44 | 35.25 | 36.19 | 00:00:00 | | 2000-06-23 | 74,700 | 36.12 | 36.31 | 35.19 | 35.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
