$69.33 +0.63 (%) Comcast Corp - NASDAQ

Dec. 7, 2016 | 04:00 PM

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
12/7/201668.7669.4368.0769.3310,549,399
12/6/201668.6268.9868.2268.7010,671,253
12/5/201669.0269.3268.3868.689,845,644
12/2/201669.9570.3468.6468.7813,361,365
12/1/201669.4170.0569.2369.869,673,429
11/30/201670.0870.2869.2569.5111,504,500
11/29/201668.5070.2268.2870.1415,245,615
11/28/201668.7969.0068.0268.319,786,228
11/25/201668.9369.2468.7969.163,481,776
11/23/201669.1169.9268.9268.969,431,490
11/22/201668.2669.1668.2069.0213,216,408
11/21/201668.3368.7167.9768.208,627,624
11/18/201668.2368.6067.9368.3410,462,568
11/17/201667.4068.7266.8068.4911,686,359
11/16/201666.7867.5266.5967.4711,434,445
11/15/201667.0867.6966.5666.9815,704,674
11/14/201666.1868.1366.1867.2618,835,808
11/11/201664.7466.5764.6066.4615,883,390
11/10/201663.5365.9263.5065.1027,402,401
11/9/201662.0064.1062.0063.4520,162,069
11/8/201661.6362.9261.4462.5211,165,823
11/7/201661.5361.7561.0561.519,671,500
11/4/201660.4661.2460.0460.6610,799,311
11/3/201661.5661.9560.8460.959,536,993
11/2/201661.3661.6361.1061.4711,720,335
11/1/201662.5262.5261.1461.4510,513,990
10/31/201662.1962.4861.7061.829,695,376
10/28/201661.4862.7261.4861.8814,461,636
10/27/201662.6562.7560.6061.4822,483,856
10/26/201664.9364.9362.3862.5621,418,787
10/25/201665.0065.6364.3964.5215,201,529
10/24/201665.5965.5964.6264.969,645,893
10/21/201663.9764.3163.5764.0611,443,677
10/20/201664.7864.9064.1864.3510,700,574
10/19/201665.1265.5264.7264.918,533,211
10/18/201665.4765.5064.8164.887,678,181
10/17/201665.1465.5864.9865.025,392,118
10/14/201665.2065.7464.9965.207,663,840
10/13/201664.8865.3064.2165.127,144,831
10/12/201665.0965.5764.9165.246,413,001
10/11/201665.7265.7264.8764.967,381,848
10/10/201665.4765.9965.4365.787,425,005
10/7/201665.7165.7364.9665.367,471,618
10/6/201665.6065.7965.0865.417,247,662
10/5/201666.1466.2465.5765.808,251,405
10/4/201666.0766.3865.6465.837,295,036
10/3/201665.8866.3565.7066.196,735,012
9/30/201666.5466.5766.2066.3410,567,846
9/29/201666.6866.6865.7866.259,331,956
9/28/201666.1766.7166.0066.687,806,127
9/27/201665.7666.4065.6066.178,627,977
9/26/201667.2567.2565.7065.817,822,463
9/23/201666.6967.5066.6967.159,201,215
9/22/201667.5067.5366.8667.308,715,482
9/21/201666.1867.3466.0767.168,460,178
9/20/201666.3166.7666.0266.237,575,861
9/19/201665.9866.3365.5865.856,794,346
9/16/201665.9866.1465.2865.9213,581,361
9/15/201664.9166.4364.8266.2410,140,801
9/14/201664.9865.4364.7565.177,610,574
9/13/201665.2865.5464.7464.7712,579,670
9/12/201664.9565.9064.8565.768,604,093
9/9/201665.2365.8864.8365.1114,162,460
9/8/201666.2266.4465.8666.168,110,050
9/7/201666.1266.4566.0166.357,126,716
9/6/201666.0466.4065.6366.347,280,976
9/2/201666.3866.5665.9566.166,007,871
9/1/201665.6066.0865.2765.898,862,554
8/31/201665.3465.6964.9765.266,786,926
8/30/201665.6765.6765.1165.556,390,579
8/29/201665.6765.9965.5665.665,815,909
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center