$65.51 -0.05 (%) Comcast Corp - NASDAQ

Aug. 26, 2016 | 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
8/26/201665.7466.1965.1665.516,732,292
8/25/201665.7665.8965.4365.566,473,985
8/24/201665.4865.8765.3865.698,843,094
8/23/201666.7066.7265.3465.6610,079,986
8/22/201666.3666.4765.8266.445,702,042
8/19/201667.1667.2566.1866.2912,830,255
8/18/201667.8767.8767.0867.415,663,657
8/17/201667.3267.8867.0367.775,493,499
8/16/201667.2467.6667.1567.314,716,726
8/15/201667.5167.9667.4767.524,786,394
8/12/201667.3367.8067.3267.514,112,402
8/11/201667.2567.8067.1767.685,918,261
8/10/201666.9067.3566.6367.227,541,113
8/9/201667.2167.4266.8466.908,391,469
8/8/201667.1067.2066.7567.077,304,770
8/5/201667.5367.8267.1467.396,914,311
8/4/201666.6867.2766.6867.186,729,703
8/3/201667.0167.2966.4266.847,468,576
8/2/201667.6467.6466.8966.907,045,717
8/1/201667.4067.7567.3467.546,598,586
7/29/201667.8767.9467.0767.259,927,422
7/28/201667.7268.3667.6767.868,844,145
7/27/201668.2068.3266.5267.9211,852,642
7/26/201667.2967.4766.6667.188,490,481
7/25/201667.5667.7067.2867.476,028,088
7/22/201667.5067.7667.0567.467,688,889
7/21/201666.9767.3666.6167.027,496,839
7/20/201667.0267.2166.2267.125,942,563
7/19/201666.6767.2366.4967.097,860,577
7/18/201666.7767.1866.6966.865,068,843
7/15/201667.5667.6366.6866.887,287,767
7/14/201667.2667.3766.8967.027,470,903
7/13/201667.1867.3766.7166.838,520,655
7/12/201667.6967.9567.0167.159,719,299
7/11/201667.5167.6966.9167.417,553,215
7/8/201666.6067.1866.3067.1113,959,267
7/7/201664.8066.4264.7566.2615,390,104
7/6/201665.0365.2064.6865.1010,737,863
7/5/201664.7265.2964.5665.019,172,335
7/1/201664.9165.4364.2765.288,795,675
6/30/201664.2565.4264.0065.1914,670,511
6/29/201663.6664.1663.1863.9410,313,393
6/28/201663.0663.1562.2263.0710,740,402
6/27/201661.0262.7260.9762.4615,852,258
6/24/201660.8462.6060.6661.6517,872,444
6/23/201663.3463.4762.6362.957,145,945
6/22/201662.5463.1662.2162.645,793,314
6/21/201662.4762.8062.0562.548,884,886
6/20/201662.9363.4362.4262.467,797,929
6/17/201663.1763.1762.1462.3711,962,871
6/16/201662.1963.2461.8563.107,540,420
6/15/201662.4663.1162.2562.358,173,358
6/14/201662.0162.7161.9462.647,468,858
6/13/201662.7363.1262.2262.397,676,511
6/10/201662.1962.9762.1262.807,866,181
6/9/201662.8763.1362.5462.935,616,532
6/8/201663.2863.5263.0663.226,692,561
6/7/201663.3563.6863.1963.256,409,126
6/6/201663.7163.9063.2263.405,956,601
6/3/201663.6763.7863.0063.565,956,634
6/2/201663.6763.8263.3963.666,428,844
6/1/201663.4463.8363.0563.737,698,919
5/31/201662.8263.3962.5063.3011,921,388
5/27/201662.6163.1662.4762.888,079,960
5/26/201662.5562.8762.0962.297,293,151
5/25/201662.6063.1761.6962.609,002,260
5/24/201662.0862.5061.6962.449,966,487
5/23/201661.4462.4861.4361.8111,789,893
5/20/201660.1261.8860.1261.7611,127,186
5/19/201660.0060.5959.6260.258,966,230
5/18/201660.5360.8359.8660.3813,289,705
5/17/201661.7261.7660.3460.4315,947,511
5/16/201661.4762.5261.3762.008,763,351
5/13/201662.0262.5261.6561.848,274,463
5/12/201662.3562.6661.8262.268,337,486
5/11/201662.4862.7761.8862.078,155,497
5/10/201661.4362.7361.3962.6410,798,074
5/9/201661.5761.8861.1961.426,428,677
5/6/201660.8961.4460.6161.427,780,017
5/5/201661.0461.4660.5461.058,338,798
5/4/201660.5961.5960.5060.8911,156,432
5/3/201660.9161.7960.6560.9511,289,284
5/2/201661.0961.5360.5761.2310,671,884
4/29/201660.5361.0560.0260.7614,668,329
4/28/201660.7262.0060.5061.1514,062,679
4/27/201662.2062.7960.4861.3017,071,411
4/26/201661.0261.5660.8861.058,791,031
4/25/201661.0261.1060.4861.0012,197,712
4/22/201660.8861.5060.5961.1010,988,496
4/21/201661.2561.3660.3860.9414,232,657
4/20/201662.6062.6061.3161.4613,427,057
4/19/201662.4462.9162.0462.289,385,212
4/18/201661.6962.6661.5462.488,622,735
4/15/201662.1362.4361.4061.978,298,317
4/14/201662.1662.3061.6761.846,821,458
4/13/201662.1862.3961.7361.957,833,235
4/12/201661.3962.0661.2661.727,558,028
4/11/201661.9262.1061.4461.447,171,782
4/8/201661.6361.9761.2861.605,719,579
4/7/201662.0462.3161.0261.409,758,951
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center