$55.81 -2.40 (%) Comcast Corp - NASDAQ

Feb. 10, 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
2/10/201658.1158.1255.7655.8121,771,937
2/9/201658.4059.0057.1758.2118,252,317
2/8/201659.1659.7057.9259.4028,000,869
2/5/201658.2159.4757.9759.4125,330,772
2/4/201658.1859.4557.5958.2128,146,311
2/3/201656.7057.9655.2157.8427,999,728
2/2/201654.9055.6154.3854.5916,036,001
2/1/201655.0756.1354.9855.819,740,290
1/29/201654.7455.8554.5255.7119,137,940
1/28/201654.4854.5853.6254.1112,764,178
1/27/201654.9355.4453.9554.1212,249,282
1/26/201654.0655.0153.9554.8415,740,843
1/25/201655.0855.3154.1154.2110,681,099
1/22/201655.5255.5254.6955.339,867,124
1/21/201653.6154.8553.1854.3215,345,117
1/20/201653.9854.0152.3453.6122,546,073
1/19/201654.8254.8553.6854.2512,329,153
1/15/201653.3154.2553.3053.8916,683,393
1/14/201653.5555.6553.3555.0513,018,950
1/13/201655.4555.4953.4453.5516,063,996
1/12/201654.6255.4354.3754.879,952,779
1/11/201654.8855.0853.9254.7211,367,679
1/8/201654.8656.0454.5754.6714,092,345
1/7/201654.0955.3653.7754.6116,211,749
1/6/201654.9255.6554.7555.2210,825,398
1/5/201655.8456.0555.4855.6514,154,361
1/4/201655.1555.6554.8555.6413,262,333
12/31/201556.5457.2056.2056.437,761,624
12/30/201557.5057.5656.6856.716,466,251
12/29/201557.5057.9357.2957.567,234,718
12/28/201557.1257.4556.7357.195,103,128
12/24/201557.4357.5357.1457.303,493,403
12/23/201557.1057.2656.8657.177,225,877
12/22/201557.1457.5256.7556.8910,531,677
12/21/201556.8256.8455.3956.4613,998,741
12/18/201557.0057.2256.3356.4020,225,439
12/17/201558.4958.8257.3957.4110,075,753
12/16/201558.2458.8757.8258.7016,741,069
12/15/201558.0659.1457.5357.7517,779,447
12/14/201557.8858.0056.1957.3727,093,360
12/11/201558.8559.5857.9457.9719,303,945
12/10/201558.2060.2758.2059.6713,359,804
12/9/201559.2259.5558.0758.5912,729,931
12/8/201560.2060.2758.7859.5415,581,818
12/7/201560.5760.9559.8760.377,172,662
12/4/201559.6061.0859.4960.7512,229,492
12/3/201560.3960.8159.3259.6211,628,638
12/2/201561.5361.7460.3460.489,275,457
12/1/201561.4661.7861.2461.757,853,113
11/30/201561.5461.6660.6760.8610,394,775
11/27/201561.3161.8261.0461.592,836,120
11/25/201561.5461.7961.0861.406,087,231
11/24/201561.7261.9461.1161.668,501,353
11/23/201562.6262.9861.8462.136,102,123
11/20/201563.1263.2162.5162.909,202,570
11/19/201562.5162.9962.2362.627,847,132
11/18/201561.1662.6361.0462.568,789,782
11/17/201560.9761.4860.6161.138,176,432
11/16/201560.4561.4260.1561.357,717,593
11/13/201561.3061.7360.1860.237,789,773
11/12/201561.3562.1161.1061.498,913,225
11/11/201561.8261.8261.2561.556,051,012
11/10/201561.2661.9961.1661.578,832,829
11/9/201561.2361.5060.4861.358,531,367
11/6/201561.6261.7960.8361.6112,774,576
11/5/201561.4861.9161.0161.819,450,238
11/4/201562.5063.0361.1561.4613,981,715
11/3/201562.4362.7461.9962.568,446,678
11/2/201562.6363.2662.5062.747,603,961
10/30/201563.1163.3862.5962.6210,863,546
10/29/201562.0963.2961.8163.069,127,367
10/28/201561.8562.5861.0361.9411,640,401
10/27/201562.3662.5059.6961.5415,838,461
10/26/201562.0362.4661.7862.1810,662,335
10/23/201562.2062.2061.6061.9810,103,140
10/22/201561.1762.0061.1761.7010,295,157
10/21/201561.7862.0061.0661.118,208,661
10/20/201561.1961.8061.1961.556,771,181
10/19/201561.1661.6160.9361.566,492,356
10/16/201561.2261.3760.8061.326,372,994
10/15/201560.5461.0760.0561.016,981,463
10/14/201560.2060.4659.8259.949,688,362
10/13/201560.1460.8359.8360.167,881,540
10/12/201560.6261.0760.2060.278,765,336
10/9/201560.9661.2360.1360.499,519,432
10/8/201559.4061.0759.0660.9812,922,198
10/7/201559.3360.0059.0359.708,237,571
10/6/201559.4059.8858.2458.979,679,729
10/5/201559.1459.7158.8859.629,668,144
10/2/201556.8458.7656.5558.7211,933,357
10/1/201557.5257.7356.5357.4111,896,915
9/30/201555.6656.9755.5456.8812,102,722
9/29/201555.1655.7354.7855.1414,891,947
9/28/201556.5356.5454.6554.8117,253,101
9/25/201557.5457.5456.1556.5413,145,157
9/24/201556.9957.2756.0056.8210,779,461
9/23/201558.1558.2357.0957.376,826,914
9/22/201557.2657.8556.7657.7110,173,331
9/21/201557.6158.2557.3457.8913,116,213
9/18/201558.0058.5157.1357.4277,266,599
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center