Comcast Corp. (MM) Historical Data - CMCSA

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$47.31
SMALL CAP BASIC
Monthly Subscription
for only
$30.03
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$31.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Comcast Corp. (MM) CMCSA NASDAQ Common Stock US20030N1019
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  +0.25 +0.62% 40.52 40.765 40.045 40.12 40.27 20:00:00
more quote information »
Industry Sector
CATV Systems

CMCSA Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week40.7641.9940.04541.225711M20M15M-0.24-0.59%
1 Month39.3841.9938.8740.141311M51M18M1.142.89%
3 Months40.2142.1838.1440.151711M51M18M0.310.77%
6 Months18.98542.1818.75539.12532M51M16M21.535113.43%
1 Year16.7942.1815.0136.5064668k51M9M23.73141.33%
3 Years13.567542.1812.332527.9680051M5M26.9525198.65%
5 Years8.462542.188.35523.1365051M4M32.0575378.82%

CMCSA 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Aug 18 201740.520.25+0.62%40.04499840.76499919,453,628
Aug 17 201740.27-0.97-2.35%40.25999841.24000114,405,506
Aug 16 201741.240001-0.25-0.6%41.04999941.6811,270,339
Aug 15 201741.489997-0.41-0.98%41.24000141.99000112,061,685
Aug 14 201741.9000010.79+1.92%41.37999741.97680218,299,193
Aug 11 201741.110.38+0.93%40.67000141.27500116,581,431
Aug 10 201740.7299990.10+0.25%40.38000141.04999920,049,447
Aug 09 201740.6300010.71+1.78%39.35499940.67000117,277,897
Aug 08 201739.9199980.31+0.78%39.4340.16999811,790,325
Aug 07 201739.610.01+0.03%39.4539.69999612,194,778
Aug 04 201739.599998-0.1-0.25%39.53999739.8411,299,098
Aug 03 201739.699996-0.3-0.75%39.51000239.99000114,882,866
Aug 02 201740-0.34-0.84%39.54500140.19000216,750,236
Aug 01 201740.34-0.11-0.27%40.1140.84999818,549,946
Jul 31 201740.450.93+2.35%39.90000140.65999926,487,309
Jul 28 201739.520.09+0.23%39.13999939.59999819,597,023
Jul 27 201739.430.00+0.00%38.86999840.2551,152,541
Jul 26 201739.43-0.32-0.81%39.15000139.97000125,226,409
Jul 25 201739.750.28+0.71%39.48999739.91999817,763,839
Jul 24 201739.470001-0.16-0.4%39.26000239.69999611,159,973
Jul 21 201739.6300010.14+0.35%39.344011,303,350
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.