$60.14 0.00 (%) Comcast Corp - NASDAQ

Jun. 30, 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
6/30/201560.5760.5759.6560.1412,634,371
6/29/201560.6361.0459.8859.9811,491,501
6/26/201561.2461.6460.8161.2730,804,732
6/25/201560.6661.4660.4660.8812,111,653
6/24/201560.7960.9960.2560.367,914,486
6/23/201560.9461.0860.4560.768,833,528
6/22/201560.6861.2460.5060.9716,767,798
6/19/201560.2960.8960.1160.5123,036,759
6/18/201559.9160.8559.8560.4814,475,058
6/17/201558.8759.6658.8759.6213,031,112
6/16/201558.3359.0357.9658.889,941,761
6/15/201557.8758.5257.5158.349,298,827
6/12/201558.3958.5958.0358.269,985,458
6/11/201558.2858.8058.1058.7611,339,844
6/10/201558.0058.5057.8658.2310,313,165
6/9/201557.6958.0557.0857.8511,337,091
6/8/201558.6858.8157.7257.8717,607,519
6/5/201558.7958.9258.0458.6911,150,440
6/4/201559.0159.6858.7758.9513,371,552
6/3/201559.0859.4658.9559.3213,794,568
6/2/201558.3659.1858.3358.8211,357,205
6/1/201558.7159.0058.4258.7812,827,216
5/29/201559.0959.2758.3158.4613,154,967
5/28/201559.1259.2958.6959.0311,548,013
5/27/201558.6059.5858.4459.3414,534,605
5/26/201557.9259.2257.8458.5926,239,968
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!