$61.23 +0.47 (%) Comcast Corp - NASDAQ

May. 2, 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
5/2/201661.0961.5360.5761.2310,671,884
4/29/201660.5361.0560.0260.7614,668,329
4/28/201660.7262.0060.5061.1514,062,679
4/27/201662.2062.7960.4861.3017,071,411
4/26/201661.0261.5660.8861.058,791,031
4/25/201661.0261.1060.4861.0012,197,712
4/22/201660.8861.5060.5961.1010,988,496
4/21/201661.2561.3660.3860.9414,232,657
4/20/201662.6062.6061.3161.4613,427,057
4/19/201662.4462.9162.0462.289,385,212
4/18/201661.6962.6661.5462.488,622,735
4/15/201662.1362.4361.4061.978,298,317
4/14/201662.1662.3061.6761.846,821,458
4/13/201662.1862.3961.7361.957,833,235
4/12/201661.3962.0661.2661.727,558,028
4/11/201661.9262.1061.4461.447,171,782
4/8/201661.6361.9761.2861.605,719,579
4/7/201662.0462.3161.0261.409,758,951
4/6/201661.0562.2660.9962.2010,900,695
4/5/201660.8461.4360.8061.137,190,663
4/4/201661.5161.8161.1261.437,350,577
4/1/201660.5961.9960.3961.8710,654,063
3/31/201660.7361.3760.6561.088,836,754
3/30/201660.9261.2560.5260.808,003,042
3/29/201659.8160.8959.6860.757,926,346
3/28/201659.5760.3559.4560.097,442,077
3/24/201658.7660.1858.6960.019,881,884
3/23/201659.1159.7059.0059.258,445,010
3/22/201659.3060.3059.3059.877,766,714
3/21/201659.7160.0659.6259.846,145,169
3/18/201660.8560.9059.5259.7618,679,002
3/17/201659.9361.1459.7160.7510,540,622
3/16/201658.6360.2958.6359.919,206,871
3/15/201658.7059.4258.7059.407,989,645
3/14/201659.0359.4458.8859.236,471,860
3/11/201659.0959.2258.5159.167,051,525
3/10/201658.6059.1458.0658.379,012,129
3/9/201658.7059.1058.3058.787,870,973
3/8/201658.8859.0058.0558.2910,502,094
3/7/201659.2259.7658.6258.9610,799,113
3/4/201659.9960.0459.3359.747,721,379
3/3/201659.4560.2759.4559.929,717,172
3/2/201658.9659.4258.8359.379,063,349
3/1/201658.2359.5758.0559.2211,264,816
2/29/201658.1458.7357.6957.7311,375,296
2/26/201658.7858.9857.6657.919,289,795
2/25/201658.1658.5357.7358.536,475,019
2/24/201657.0658.6356.6058.409,249,485
2/23/201657.7858.1857.4057.547,307,116
2/22/201658.2358.8757.9058.159,283,002
2/19/201657.0057.8156.9557.768,797,509
2/18/201657.4457.7556.5957.3211,866,477
2/17/201657.7358.3157.3257.7013,156,613
2/16/201657.8157.8656.9957.4812,852,806
2/12/201656.8457.0555.5956.7811,995,389
2/11/201654.8656.3254.7056.0417,494,331
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center