Comcast Corp. Historical Data - CMCSA

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
LEVEL 1 STARTER
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Comcast Corp. CMCSA NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.13 0.29% 44.56 44.58 44.09 44.25 44.43 19:44:00
more quote information »

CMCSA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week43.8145.2643.510144.613316M0.751.71%
1 Month43.6445.2641.410143.467816M0.922.11%
3 Months42.3645.2640.642.675217M2.25.19%
6 Months36.1345.2634.6740.459318M8.4323.33%
1 Year34.1245.2632.6138.054619M10.4430.60%
3 Years16.692545.2615.0135.569319M27.8675166.95%
5 Years13.68545.2612.332529.176516M30.875225.61%

CMCSA 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 18 201944.56+0.13+0.29%44.08544.5810,321,521
Jul 17 201944.43-0.66-1.46%44.3545.1116,362,888
Jul 16 201945.09+0.37+0.83%44.7245.2616,517,000
Jul 15 201944.72+0.08+0.18%44.4844.9815,444,923
Jul 12 201944.64+0.54+1.22%43.9645.0117,430,135
Jul 11 201944.10+0.34+0.78%43.510144.1914,207,694
Jul 10 201943.76+0.78+1.81%43.24544.125821,927,321
Jul 09 201942.98+0.35+0.82%42.2443.13514,006,589
Jul 08 201942.63-0.65-1.50%42.5743.2213,980,938
Jul 05 201943.28-0.05-0.12%42.8743.359,122,909
Jul 03 201943.33+0.44+1.03%42.637243.478,404,215
Jul 02 201942.89+0.18+0.42%42.4642.8914,845,826
Jul 01 201942.71+0.61+1.45%42.3443.0016,570,663
Jun 28 201942.10+0.06+0.14%41.861542.3131,270,714
Jun 27 201942.04-0.07-0.17%41.410142.3218,773,300
Jun 26 201942.11-0.64-1.50%41.9442.844416,695,365
Jun 25 201942.75-0.85-1.95%42.6943.6017,978,546
Jun 24 201943.60+0.05+0.11%43.3843.8612,049,016
Jun 21 201943.55-0.13-0.30%43.2843.7822,565,325
Jun 20 201943.68+0.54+1.25%43.312543.8417,111,638
Jun 19 201943.14-0.11-0.25%43.0743.7614,692,987
See More Historical Prices »


Your Recent History
NASDAQ
CMCSA
Comcast Co..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.