$56.21 +0.33 (%) Comcast Corp - NASDAQ

Sep. 3, 2015 | 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
9/2/201555.9756.1755.2555.8816,974,154
9/1/201555.0256.1554.8055.0216,079,004
8/31/201556.7356.7555.9656.3310,615,715
8/28/201556.5956.8456.1856.7812,136,454
8/27/201555.9056.8655.4556.7715,966,000
8/26/201555.1755.5453.8855.4016,477,812
8/25/201555.8555.9953.8453.8516,600,806
8/24/201553.3556.3050.0154.4126,200,296
8/21/201557.8358.0856.6056.7823,561,377
8/20/201559.0759.3658.0658.3718,795,946
8/19/201559.8660.7359.8559.9216,010,008
8/18/201560.5060.6959.6459.6910,704,910
8/17/201558.7660.4958.7060.4113,428,106
8/14/201559.4459.6458.4658.8813,906,415
8/13/201559.4660.1859.0959.6413,893,709
8/12/201558.5959.6158.1759.4114,296,441
8/11/201559.0759.3558.4358.7916,530,226
8/10/201559.6559.7759.1759.4511,146,286
8/7/201558.8359.6058.3258.8215,912,405
8/6/201559.9960.2157.1758.7638,190,988
8/5/201562.7962.9659.6259.8128,590,314
8/4/201562.8763.3762.5662.747,743,972
8/3/201562.7663.3262.6363.219,569,567
7/31/201562.7962.9962.1462.419,716,759
7/30/201562.4062.6562.0362.369,850,647
7/29/201562.2062.6862.0062.488,806,629
7/28/201561.5162.4561.1362.4111,867,661
7/27/201562.2662.3360.8561.1112,034,516
7/24/201562.4062.8961.9762.1710,294,724
7/23/201564.9064.9062.2462.4720,983,966
7/22/201564.7564.9964.1464.5011,224,325
7/21/201564.1264.4063.8464.279,479,108
7/20/201564.2764.4263.9964.326,952,728
7/17/201564.0864.3063.6064.2710,690,178
7/16/201564.1564.6564.0164.3210,688,267
7/15/201563.0863.7963.0463.759,258,456
7/14/201563.8563.9162.8963.2410,365,201
7/13/201563.7364.2663.6663.7210,694,678
7/10/201562.5963.4162.0163.1912,269,122
7/9/201562.5262.7061.9162.0111,173,526
7/8/201562.1962.7961.6361.6915,386,863
7/7/201562.3862.7161.3162.5113,727,168
7/6/201561.8062.6061.7362.1113,377,347
7/2/201562.2763.5562.1162.3419,584,093
7/1/201560.3862.3160.3862.2521,669,159
6/30/201560.5760.5759.6560.1412,634,371
6/29/201560.6361.0459.8859.9811,491,501
6/26/201561.2461.6460.8161.2730,804,732
6/25/201560.6661.4660.4660.8812,111,653
6/24/201560.7960.9960.2560.367,914,486
6/23/201560.9461.0860.4560.768,833,528
6/22/201560.6861.2460.5060.9716,767,798
6/19/201560.2960.8960.1160.5123,036,759
6/18/201559.9160.8559.8560.4814,475,058
6/17/201558.8759.6658.8759.6213,031,112
6/16/201558.3359.0357.9658.889,941,761
6/15/201557.8758.5257.5158.349,298,827
6/12/201558.3958.5958.0358.269,985,458
6/11/201558.2858.8058.1058.7611,339,844
6/10/201558.0058.5057.8658.2310,313,165
6/9/201557.6958.0557.0857.8511,337,091
6/8/201558.6858.8157.7257.8717,607,519
6/5/201558.7958.9258.0458.6911,150,440
6/4/201559.0159.6858.7758.9513,371,552
6/3/201559.0859.4658.9559.3213,794,568
6/2/201558.3659.1858.3358.8211,357,205
6/1/201558.7159.0058.4258.7812,827,216
5/29/201559.0959.2758.3158.4613,154,967
5/28/201559.1259.2958.6959.0311,548,013
5/27/201558.6059.5858.4459.3414,534,605
5/26/201557.9259.2257.8458.5926,239,968
5/22/201557.5458.1257.4157.8712,042,772
5/21/201557.5658.2057.4457.5418,899,624
5/20/201557.6958.1557.3057.5715,305,023
5/19/201557.0157.4256.8857.2312,139,943
5/18/201556.6957.1856.6556.9713,958,372
5/15/201556.7756.8856.3156.6417,299,962
5/14/201556.7157.0456.2856.5413,986,016
5/13/201557.4557.5956.2056.2825,651,279
5/12/201557.4957.7157.2257.3312,768,957
5/11/201558.6358.7957.7457.7712,123,701
5/8/201558.5058.7558.1558.4114,914,540
5/7/201557.5058.2357.3557.9213,412,680
5/6/201558.0958.3057.3257.6616,763,205
5/5/201558.8159.0457.9157.9816,124,031
5/4/201560.0560.1058.6358.7821,390,499
5/1/201557.8058.4957.3258.4115,578,215
4/30/201558.3658.9557.3157.7623,070,085
4/29/201558.7759.0258.2258.3414,676,888
4/28/201558.9959.0758.3959.0016,773,902
4/27/201559.8660.3258.7058.8826,343,993
4/24/201559.8860.0058.8759.6444,353,894
4/23/201558.5960.8558.4759.2361,914,178
4/22/201558.9658.9658.4558.7612,575,606
4/21/201558.8059.5758.3458.8418,837,178
4/20/201558.6058.9458.1058.4719,429,488
4/17/201559.1059.2857.1558.4242,488,409
4/16/201559.7260.0559.5759.6711,000,312
4/15/201559.3260.2959.1059.9114,210,649
4/14/201558.7059.3358.5758.989,954,707
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!