$67.62 -0.24 (%) Comcast Corp - NASDAQ

Jul. 29, 2016 | 09:55 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMCSA historical data

Date Open High Low Close Volume
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
4/6/201661.0562.2660.9962.2010,900,695
4/5/201660.8461.4360.8061.137,190,663
4/4/201661.5161.8161.1261.437,350,577
4/1/201660.5961.9960.3961.8710,654,063
3/31/201660.7361.3760.6561.088,836,754
3/30/201660.9261.2560.5260.808,003,042
3/29/201659.8160.8959.6860.757,926,346
3/28/201659.5760.3559.4560.097,442,077
3/24/201658.7660.1858.6960.019,881,884
3/23/201659.1159.7059.0059.258,445,010
3/22/201659.3060.3059.3059.877,766,714
3/21/201659.7160.0659.6259.846,145,169
3/18/201660.8560.9059.5259.7618,679,002
3/17/201659.9361.1459.7160.7510,540,622
3/16/201658.6360.2958.6359.919,206,871
3/15/201658.7059.4258.7059.407,989,645
3/14/201659.0359.4458.8859.236,471,860
3/11/201659.0959.2258.5159.167,051,525
3/10/201658.6059.1458.0658.379,012,129
3/9/201658.7059.1058.3058.787,870,973
3/8/201658.8859.0058.0558.2910,502,094
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center