COMCAST CORP

(NASDAQ: CMCSA)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
54.68 Up +0.29 +0.53%
Find prices for:
COMCAST CORP Download file
DATE HIGH LOW OPEN CLOSE VOLUME
07/25/2014 55.21 54.23 55.14 54.39 9,967,668
07/18/2014 54.74 54.22 54.74 54.54 11,599,015
07/11/2014 54.64 54.17 54.5 54.55 7,054,525
07/03/2014 54.97 54.51 54.74 54.9 7,634,914
06/27/2014 54.26 53.53 53.68 54.13 16,207,966
06/20/2014 53.27 52.6 53.27 52.74 17,417,289
06/13/2014 52.75 52.3 52.65 52.47 9,774,004
06/06/2014 53 52.39 53 52.91 9,221,074
05/30/2014 52.29 51.84 52.28 52.2 10,831,841
05/23/2014 52.12 51.78 51.95 51.97 9,126,169
05/16/2014 50.31 49.84 50.22 50.19 12,731,391
05/09/2014 51.13 50.09 51.02 51 15,366,463
05/02/2014 52.42 51.68 52.42 52.03 13,382,730
04/25/2014 51.4 50.87 51.26 50.97 16,369,299
04/17/2014 49.5 48.75 48.92 49.1 15,137,800
04/11/2014 48.7 47.91 48.18 47.96 17,017,248
04/04/2014 51.61 50.17 51.61 50.18 18,275,530
03/28/2014 49.84 49.01 49.16 49.56 15,934,077
03/21/2014 51.31 49.91 51.31 50 23,994,290
03/14/2014 50.79 50.18 50.32 50.64 15,857,955
03/07/2014 52.37 51.44 52.31 51.63 12,991,711
02/28/2014 52.08 51.12 51.3 51.69 19,195,149
02/21/2014 52.06 51 51.97 51.05 24,052,708
02/14/2014 54.11 53 53.01 53.7 35,839,998
02/07/2014 54.83 54.19 54.37 54.64 9,773,806
01/31/2014 54.7 52.89 53 54.45 16,060,152
01/24/2014 52.88 52.18 52.72 52.4 14,410,969
01/17/2014 53.66 53.08 53.32 53.54 12,161,271
01/10/2014 53.72 52.58 53.02 53.54 10,653,840
01/03/2014 51.71 50.85 51.39 51.07 6,685,680
12/27/2013 51.8 51.32 51.74 51.79 5,604,231
12/20/2013 51.3 50.62 50.92 50.94 16,808,710
12/13/2013 49.47 48.69 48.9 49.01 11,365,331
12/06/2013 49.61 48.89 49.49 49.27 10,914,540
11/29/2013 50.15 49.66 49.73 49.87 5,599,586
11/22/2013 49.95 47.49 47.49 49.52 27,177,108
11/15/2013 47.99 47.4 47.74 47.73 10,014,050
11/08/2013 48.24 46.91 47.37 48.18 10,010,069
11/01/2013 48.76 47.73 47.85 48.65 12,432,962
10/25/2013 48.19 47.64 47.96 48.17 9,192,390
10/18/2013 47.49 46.95 47.27 47.04 9,980,113
10/11/2013 46.23 45.12 45.17 46.06 9,543,975
10/04/2013 45.85 44.75 44.91 45.64 11,559,247
09/27/2013 44.87 43.94 44.02 44.74 10,749,149
09/20/2013 44.82 44.33 44.47 44.4 13,415,366
09/13/2013 44.13 43.54 43.68 43.97 7,114,107
09/06/2013 42.87 42.13 42.79 42.48 10,503,202
08/30/2013 42.57 41.95 42.4 42.09 9,933,972
08/23/2013 42.15 41.53 42.03 41.86 7,888,158
08/16/2013 42.92 42.32 42.89 42.54 10,420,335
08/09/2013 45.1 44.54 44.78 44.62 6,200,704
08/02/2013 45.89 45.39 45.89 45.72 11,619,833
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 2:26 PM ET