$52.93 -0.85 (%) Comcast Corp - NASDAQ

Oct. 1, 2014 | 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
10/1/201453.6953.7352.7552.9315,980,041
9/30/201454.2354.4953.6853.7814,513,893
9/29/201453.6754.3353.4154.1612,347,263
9/26/201453.7854.2853.6954.2410,536,373
9/25/201454.8254.8453.7653.9413,863,388
9/24/201455.1355.1454.1454.8616,100,116
9/23/201455.9955.9954.9554.9713,310,987
9/22/201456.5556.6955.3955.8614,929,970
9/19/201457.2657.2756.5056.7420,877,611
9/18/201457.1057.3656.7356.8514,570,572
9/17/201457.2457.3756.8157.0910,050,919
9/16/201457.0657.2756.7857.239,120,390
9/15/201457.1657.4956.8857.0213,048,115
9/12/201456.9057.1456.6757.0811,287,831
9/11/201456.8757.1356.5656.989,697,029
9/10/201456.5457.0556.0456.9113,539,018
9/9/201455.7456.7755.6456.6120,056,596
9/8/201455.5156.0055.4255.8811,805,382
9/5/201455.0055.7954.8755.7014,203,048
9/4/201455.2455.3954.8354.8813,184,436
9/3/201454.7455.0554.6254.878,950,147
9/2/201454.7154.9754.3554.789,535,087
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center