$59.11 -0.51 (%) Comcast Corp - NASDAQ

Feb. 26, 2015 | 03:26 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMCSA historical data

Date Open High Low Close Volume
2/25/201558.9559.8958.9559.6216,965,670
2/24/201558.4059.3758.2759.1720,129,033
2/23/201558.2658.7158.0058.2117,545,040
2/20/201557.9458.5857.5258.5013,517,824
2/19/201558.1858.1857.6857.8510,319,619
2/18/201558.7358.7358.0658.2212,054,705
2/17/201559.1859.2558.3858.8015,756,867
2/13/201558.5059.5158.4259.4714,520,001
2/12/201557.8758.4157.7158.3811,694,776
2/11/201557.3757.9357.0657.7811,198,192
2/10/201557.1457.4756.7057.419,005,684
2/9/201556.8257.2356.5757.098,600,366
2/6/201557.1157.4356.7656.9210,590,524
2/5/201556.7957.4056.6456.9712,801,593
2/4/201555.4557.9854.8356.9040,057,866
2/3/201553.8855.5653.8655.4118,233,078
2/2/201553.1553.9452.4553.8118,455,907
1/30/201553.2753.9053.0253.1528,190,353
1/29/201554.8655.0653.5253.8720,841,788
1/28/201556.4956.6454.5354.5919,889,322
1/27/201556.2456.8356.0256.369,523,349
1/26/201556.3156.8556.0856.698,653,935
1/23/201556.5956.6556.1056.3110,851,932
1/22/201555.9556.6855.6656.5713,445,329
1/21/201555.4256.0355.1755.7713,923,263
1/20/201556.7556.7555.4655.8113,776,909
1/16/201555.8156.9755.6356.7715,517,042
1/15/201556.0156.4355.4456.0016,229,911
1/14/201555.8456.2855.0055.8224,404,133
1/13/201556.8457.9656.4356.8417,428,906
1/12/201556.2456.7155.7756.1711,241,621
1/9/201556.6156.7756.0856.2911,112,924
1/8/201555.7557.0555.6056.3815,766,163
1/7/201555.4755.6554.7755.1811,061,917
1/6/201555.8855.9454.8655.2316,986,640
1/5/201556.8557.1055.6655.9616,500,675
1/2/201558.0058.3556.8457.3510,585,015
12/31/201458.8159.3057.8358.0112,342,731
12/30/201458.5659.2058.5158.878,188,983
12/29/201458.1359.0558.1058.887,169,962
12/26/201458.0558.5557.8358.395,690,901
12/24/201457.9758.2257.7258.074,800,792
12/23/201457.4958.2057.3257.9011,321,363
12/22/201457.2257.8157.0657.2219,176,436
12/19/201456.1657.3456.1657.1721,304,180
12/18/201455.4056.5454.9856.2917,455,953
12/17/201454.7455.4954.7455.3412,804,633
12/16/201454.8155.8454.7454.8115,777,876
12/15/201455.6855.7554.8354.9412,934,842
12/12/201455.0055.9854.9855.3511,362,784
12/11/201455.7356.4555.4855.9010,512,325
12/10/201456.0256.3455.3255.5712,191,951
12/9/201455.9456.5555.6556.1910,193,355
12/8/201456.2856.6956.0256.369,571,275
12/5/201456.3156.7356.1756.348,003,730
12/4/201456.8557.2356.1056.3815,055,831
12/3/201457.0657.2556.5257.1410,378,817
12/2/201456.4957.1656.3057.029,934,522
12/1/201456.9756.9756.2856.6011,586,053
11/28/201457.2857.2856.7857.045,535,482
11/26/201456.7756.9156.4556.869,200,870
11/25/201455.6456.6955.4056.6217,547,359
11/24/201454.3255.0454.2655.0212,913,007
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center