Comcast Corp $54.72

up +0.20


29/8/2014 04:00 PM  |  NASDAQ : CMCSA  
Industries : Media / Entertainment - Diversified
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMCSA historical data

Date Open High Low Close Volume
8/29/201454.8854.9354.4354.726,758,601
8/28/201454.3254.6654.2854.525,571,082
8/27/201454.6954.9054.3654.568,134,736
8/26/201454.7554.7554.3354.569,240,090
8/25/201454.3554.7354.2054.659,416,154
8/22/201454.2754.5953.9254.188,144,556
8/21/201454.6454.8354.3554.447,474,740
8/20/201454.3154.7954.3154.647,338,671
8/19/201454.6954.8954.4154.507,347,127
8/18/201454.9755.1054.4854.737,593,403
8/15/201454.8054.8954.1554.6310,707,675
8/14/201454.1954.4254.0854.376,538,552
8/13/201454.0954.3753.9254.119,126,148
8/12/201453.5954.1353.5953.808,307,415
8/11/201453.5854.1853.5453.757,808,518
8/8/201452.6953.5652.6953.5011,842,386
8/7/201453.1153.1952.5252.6811,739,817
8/6/201452.9753.4052.7952.9010,034,469
8/5/201453.8653.8652.9153.1813,669,483
8/4/201453.4054.0853.4053.8510,926,615
8/1/201453.5453.8853.1553.399,951,666
7/31/201454.9955.0553.6353.7315,264,429
7/30/201455.1955.4554.9255.4112,961,548
7/29/201455.2956.4954.9454.9918,245,898
7/28/201454.5254.8254.0954.738,785,845
7/25/201455.1455.2154.2354.399,967,668
7/24/201454.9655.2554.7155.1313,103,802
7/23/201454.5355.0054.2554.7113,356,143
7/22/201454.7555.2454.2254.6315,889,072
7/21/201454.1254.4653.5053.8217,685,605
7/18/201454.7454.7454.2254.5411,599,015
7/17/201454.5355.1654.1054.2015,354,494
7/16/201455.1155.5354.8855.0518,578,924
7/15/201454.8655.1754.5954.899,857,695
7/14/201454.7955.2554.3755.0513,698,242
7/11/201454.3154.6454.1754.557,054,525
7/10/201454.3254.7854.0854.3610,154,398
7/9/201453.5654.7453.4154.7315,853,951
7/8/201453.9254.2253.2553.3114,614,224
7/7/201454.5554.7553.8654.1811,241,365
7/3/201454.7454.9754.5154.907,634,914
7/2/201454.2054.6054.0454.569,186,928
7/1/201453.8654.3453.6954.1111,240,683
6/30/201453.9053.9053.5753.6815,698,937
6/27/201453.6854.2653.5354.1316,207,966
6/26/201453.1853.6453.0553.609,388,308
6/25/201452.6653.3552.4653.2113,445,830
6/24/201452.4453.0052.2452.6411,716,860
6/23/201452.7752.7752.3652.437,969,937
6/20/201453.2753.2752.6052.7417,417,289
6/19/201452.6552.9652.5052.949,397,108
6/18/201452.2752.7751.9952.669,800,867
6/17/201452.2852.3552.0052.207,994,157
6/16/201452.3852.4852.1152.357,060,602
6/13/201452.6552.7552.3052.479,774,004
6/12/201452.5052.7952.4152.679,774,682
6/11/201452.5852.7952.5452.7110,123,441
6/10/201452.9553.0752.5252.8810,248,074
6/9/201452.7653.2252.7252.9511,687,866
6/6/201452.9253.0052.3952.919,221,074
6/5/201452.4452.7752.0952.717,340,486
6/4/201452.2852.4151.9452.2913,732,455
6/3/201452.3652.4852.2552.327,799,950
6/2/201452.1152.7652.0852.5610,268,545
5/30/201452.1852.2951.8452.2010,830,906
5/29/201452.0652.1851.7852.079,493,644
5/28/201452.1752.1751.5751.858,653,627
5/27/201452.0752.2851.8552.069,389,363
5/23/201451.8752.1251.7851.979,126,169
5/22/201451.2751.9951.2451.7011,172,427
5/21/201450.6051.3850.5351.3512,581,215
5/20/201450.7950.9450.4450.6512,494,971
5/19/201450.2450.9449.7850.9014,001,741
5/16/201450.2250.3149.8450.1912,731,391
5/15/201449.7950.3549.1650.3116,512,973
5/14/201450.1750.2549.6849.8315,818,068
5/13/201450.8550.8750.0350.1125,056,590
5/12/201451.1151.2150.4750.6514,855,340
5/9/201451.0751.1350.0951.0015,366,463
5/8/201451.6551.7650.7851.1018,962,477
5/7/201452.0352.1951.2951.7414,298,788
5/6/201452.1052.3351.6051.8116,032,295
5/5/201451.8352.4851.7352.4613,546,738
5/2/201452.4252.4251.6852.0313,382,730
5/1/201451.8252.1151.7252.1113,498,161
4/30/201451.5351.9951.3251.7615,222,787
4/29/201452.0052.0051.2251.5517,131,912
4/28/201451.5351.8150.7751.7021,592,035
4/25/201451.2651.4050.8750.9716,369,299
4/24/201451.3551.9351.1351.3716,884,839
4/23/201450.9751.4250.7451.2116,714,271
4/22/201450.5951.6250.5050.8336,574,811
4/21/201449.3949.8949.3249.8815,857,957
4/17/201448.9649.5048.7549.1015,137,800
4/16/201448.7549.2248.4949.1720,968,364
4/15/201448.7548.9547.7448.4117,997,752
4/14/201448.2048.8448.1048.6616,180,039
4/11/201448.1748.7047.9147.9617,017,248
4/10/201449.6849.9348.3948.4219,111,730
4/9/201448.7849.8948.6749.7920,436,769
Trading Center