$57.87 +0.33 (%) Comcast Corp - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMCSA historical data

Date Open High Low Close Volume
5/22/201557.5458.1257.4157.8712,042,772
5/21/201557.5658.2057.4457.5418,899,624
5/20/201557.6958.1557.3057.5715,305,023
5/19/201557.0157.4256.8857.2312,139,943
5/18/201556.6957.1856.6556.9713,958,372
5/15/201556.7756.8856.3156.6417,299,962
5/14/201556.7157.0456.2856.5413,986,016
5/13/201557.4557.5956.2056.2825,651,279
5/12/201557.4957.7157.2257.3312,768,957
5/11/201558.6358.7957.7457.7712,123,701
5/8/201558.5058.7558.1558.4114,914,540
5/7/201557.5058.2357.3557.9213,412,680
5/6/201558.0958.3057.3257.6616,763,205
5/5/201558.8159.0457.9157.9816,124,031
5/4/201560.0560.1058.6358.7821,390,499
5/1/201557.8058.4957.3258.4115,578,215
4/30/201558.3658.9557.3157.7623,070,085
4/29/201558.7759.0258.2258.3414,676,888
4/28/201558.9959.0758.3959.0016,773,902
4/27/201559.8660.3258.7058.8826,343,993
4/24/201559.8860.0058.8759.6444,353,894
4/23/201558.5960.8558.4759.2361,914,178
4/22/201558.9658.9658.4558.7612,575,606
4/21/201558.8059.5758.3458.8418,837,178
4/20/201558.6058.9458.1058.4719,429,488
4/17/201559.1059.2857.1558.4242,488,409
4/16/201559.7260.0559.5759.6711,000,312
4/15/201559.3260.2959.1059.9114,210,649
4/14/201558.7059.3358.5758.989,954,707
4/13/201559.7059.8058.7358.7811,943,220
4/10/201559.8060.1759.4659.8115,903,896
4/9/201559.1959.6859.0659.5911,699,567
4/8/201558.5659.1958.2359.1814,556,656
4/7/201558.1758.6857.8258.3212,389,762
4/6/201557.6458.6457.5058.2110,666,509
4/2/201557.0958.1856.6057.9420,563,809
4/1/201556.7957.0856.0557.0615,784,523
3/31/201556.2156.9255.7856.4717,541,299
3/30/201556.0156.9856.0156.6113,455,677
3/27/201555.8356.5255.7955.9414,865,024
3/26/201556.0556.4655.6755.9117,971,822
3/25/201557.0757.6856.4556.5318,686,034
3/24/201558.6358.7657.3457.5719,892,829
3/23/201559.1659.5359.1259.128,455,994
3/20/201559.1159.5258.8759.4521,557,589
3/19/201559.0459.1958.4458.7510,609,617
3/18/201559.0059.2658.1558.9919,027,000
3/17/201558.5659.4258.2559.1314,936,366
3/16/201559.3759.8859.2259.759,296,200
3/13/201559.0859.2958.7159.0512,242,811
3/12/201558.4359.4358.3659.3312,016,233
3/11/201558.6158.7957.9358.0612,797,765
3/10/201560.1660.2358.6358.7015,858,174
3/9/201560.3660.7060.3460.578,181,135
3/6/201560.1460.6259.9460.3717,727,289
3/5/201560.3160.4359.7860.3311,081,367
3/4/201559.8060.4459.5060.4312,251,263
3/3/201559.7360.0159.4459.9611,917,470
3/2/201559.5160.0959.5059.8711,674,627
2/27/201559.3259.4858.9659.389,759,984
2/26/201559.3659.5058.8559.1511,792,038
2/25/201558.9559.8958.9559.6216,965,670
2/24/201558.4059.3758.2759.1720,129,033
2/23/201558.2658.7158.0058.2117,545,040
2/20/201557.9458.5857.5258.5013,517,824
2/19/201558.1858.1857.6857.8510,319,619
2/18/201558.7358.7358.0658.2212,054,705
2/17/201559.1859.2558.3858.8015,756,867
2/13/201558.5059.5158.4259.4714,520,001
2/12/201557.8758.4157.7158.3811,694,776
2/11/201557.3757.9357.0657.7811,198,192
2/10/201557.1457.4756.7057.419,005,684
2/9/201556.8257.2356.5757.098,600,366
2/6/201557.1157.4356.7656.9210,590,524
2/5/201556.7957.4056.6456.9712,801,593
2/4/201555.4557.9854.8356.9040,057,866
2/3/201553.8855.5653.8655.4118,233,078
2/2/201553.1553.9452.4553.8118,455,907
1/30/201553.2753.9053.0253.1528,190,353
1/29/201554.8655.0653.5253.8720,841,788
1/28/201556.4956.6454.5354.5919,889,322
1/27/201556.2456.8356.0256.369,523,349
1/26/201556.3156.8556.0856.698,653,935
1/23/201556.5956.6556.1056.3110,851,932
1/22/201555.9556.6855.6656.5713,445,329
1/21/201555.4256.0355.1755.7713,923,263
1/20/201556.7556.7555.4655.8113,776,909
1/16/201555.8156.9755.6356.7715,517,042
1/15/201556.0156.4355.4456.0016,229,911
1/14/201555.8456.2855.0055.8224,404,133
1/13/201556.8457.9656.4356.8417,428,906
1/12/201556.2456.7155.7756.1711,241,621
1/9/201556.6156.7756.0856.2911,112,924
1/8/201555.7557.0555.6056.3815,766,163
1/7/201555.4755.6554.7755.1811,061,917
1/6/201555.8855.9454.8655.2316,986,640
1/5/201556.8557.1055.6655.9616,500,675
1/2/201558.0058.3556.8457.3510,585,015
12/31/201458.8159.3057.8358.0112,342,731
12/30/201458.5659.2058.5158.878,188,983
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center