$54.08 -0.30 (%) Comcast Corp - NASDAQ

Nov. 21, 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
11/21/201454.8555.1953.8654.0818,891,880
11/20/201454.3754.4754.0554.389,240,533
11/19/201454.3354.4153.9154.3816,690,506
11/18/201454.2054.5853.7754.4213,817,808
11/17/201454.0154.3553.6954.1513,055,748
11/14/201454.4854.4853.7754.1010,018,571
11/13/201453.7054.6153.4154.3020,752,848
11/12/201453.0053.9952.8853.6028,903,154
11/11/201452.8853.0951.5652.9638,985,286
11/10/201455.2455.2551.7952.9566,126,987
11/7/201455.4555.4554.4055.1517,522,157
11/6/201455.2755.4554.6055.3810,014,636
11/5/201454.8755.2454.4655.099,417,877
11/4/201455.6255.7354.2054.6313,622,173
11/3/201455.2655.8155.2655.6011,794,761
10/31/201455.6955.6954.7655.3517,693,143
10/30/201454.4254.9054.0854.3513,216,693
10/29/201454.5954.9354.3554.9016,643,700
10/28/201454.1555.0554.1554.7314,529,619
10/27/201454.2154.5453.8254.0513,283,159
10/24/201453.6954.6753.4354.2622,404,915
10/23/201452.1853.5251.9153.2221,880,241
10/22/201452.1952.6051.3551.4922,382,164
10/21/201451.6852.7851.6252.1928,118,734
10/20/201450.6851.4650.2351.3014,195,466
10/17/201449.9851.5049.9850.6829,237,987
10/16/201450.1050.2649.5349.5944,782,416
10/15/201450.7651.2849.3350.8541,247,521
10/14/201452.0552.3551.3651.4726,904,289
10/13/201452.3353.0351.5751.6422,123,351
10/10/201453.4353.8652.5952.6227,577,380
10/9/201454.7754.7853.2953.3218,968,537
10/8/201453.3955.2153.1354.7722,685,839
10/7/201453.1853.5252.6353.2212,404,522
10/6/201453.7453.9053.2553.398,218,322
10/3/201452.8854.0452.8853.6514,501,444
10/2/201452.8352.9751.6452.8418,053,160
10/1/201453.6953.7352.7552.9315,980,041
9/30/201454.2354.4953.6853.7814,718,524
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center