Coming soon: Improved chart, quote and data pages, powered by Morningstar. Learn what’s new.

Comcast Corp

(NASDAQ: CMCSA)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
40.08 Up +0.34 +0.86%
Find prices for:
MORE ON CMCSA
COMCAST CORP Download file
DATE HIGH LOW OPEN CLOSE VOLUME
6/17/2013 40.58 39.7 40.17 40.08 9,850,800
6/10/2013 41.21 38.91 41.18 39.74 56,368,300
6/3/2013 41.28 39.51 40.25 41.18 62,073,900
5/27/2013 42.48 40.15 42.25 40.17 47,194,800
5/20/2013 42.64 41.31 42.47 41.95 62,032,300
5/13/2013 43.74 42.17 43.08 42.64 51,258,200
5/6/2013 43.36 42.34 42.46 43.08 37,794,100
4/29/2013 42.75 41.13 41.62 42.54 46,211,700
4/22/2013 41.53 40.25 40.49 41.37 62,930,800
4/15/2013 41.87 39.66 41.87 40.56 78,826,700
4/8/2013 42.12 40.92 41.6 42 64,528,700
4/1/2013 42.61 40.93 41.46 41.56 59,203,900
4/1/2013 0.195 Ex-dividend
3/25/2013 42.01 41.15 41.42 41.98 59,565,000
3/18/2013 41.23 39.53 40.25 41.22 63,530,100
3/11/2013 41.24 40.33 40.83 40.71 63,369,600
3/4/2013 41.31 39.63 39.87 41 48,026,700
2/25/2013 40.38 39.33 40.06 40.03 64,778,600
2/18/2013 41.73 39.63 41.27 39.91 60,028,900
2/11/2013 42 38.31 38.73 41.24 123,614,700
2/4/2013 39.48 37.81 38.45 38.75 72,453,200
1/28/2013 39.91 37.89 39.9 38.6 80,073,000
1/21/2013 40.25 39.5 40.18 39.76 46,096,900
1/14/2013 40.28 38.47 38.5 40.27 52,798,100
1/7/2013 38.76 37.21 37.85 38.46 53,561,500
12/31/2012 38.58 36.3 36.4 38.07 51,951,900
12/28/2012 0.162 Ex-dividend
12/24/2012 37.46 36.39 37.11 36.54 33,102,400
12/17/2012 38.22 36.52 36.72 37.23 80,191,000
12/10/2012 37.76 36.43 36.95 36.54 53,830,800
12/3/2012 37.41 36.7 37.37 37.03 50,185,900
11/26/2012 37.27 35.91 36.69 37.2 52,150,200
11/19/2012 36.91 35.5 35.8 36.91 31,396,800
11/12/2012 36.59 34.95 36.11 35.45 61,926,200
11/5/2012 37.5 35.85 37.38 36.12 67,950,100
10/29/2012 37.96 37.12 37.6 37.61 42,427,000
10/22/2012 37.78 36.07 36.86 37.56 71,890,200
10/15/2012 37.6 35.76 35.83 36.95 60,444,200
10/8/2012 36.47 34.94 36.35 35.78 65,228,800
10/1/2012 36.98 35.29 35.95 36.54 52,286,600
10/1/2012 0.162 Ex-dividend
9/24/2012 36.9 35.06 36.16 35.75 64,461,700
9/17/2012 36.54 34.72 35.33 36.23 75,244,400
9/10/2012 35.45 34.03 34.55 35.3 54,344,000
9/3/2012 34.74 33.42 33.47 34.46 48,528,400
8/27/2012 34.16 33.45 33.94 33.53 47,743,300
8/20/2012 34.25 33.66 33.86 33.95 52,981,200
8/13/2012 34.89 33.89 34.64 34.02 55,438,200
8/6/2012 35.16 34.12 34.64 34.73 64,114,600
7/30/2012 35.09 32.08 32.31 34.61 96,742,900
7/23/2012 32.36 31.05 31.65 32.29 69,043,100
7/16/2012 32.78 31.54 31.69 32.18 58,363,700
7/9/2012 31.96 31.04 31.44 31.87 65,742,300
7/2/2012 32.5 31.19 32.1 31.36 39,956,200
6/29/2012 0.162 Ex-dividend
6/25/2012 31.99 30.17 30.68 31.97 64,441,100
6/18/2012 31.65 30.57 31.1 30.83 73,452,400
DATA PROVIDERS

Copyright © 2013 Microsoft. All rights reserved.

Quotes are real-time for NASDAQ, NYSE and AMEX. See delay times for other exchanges.

Fundamental company data and historical chart data provided by Thomson Reuters (click for restrictions). Real-time quotes provided by BATS Exchange. Real-time index quotes and delayed quotes supplied by Interactive Data Real-Time Services. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations data provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by SIX Financial Information.

Japanese stock price data provided by Nomura Research Institute Ltd.; quotes delayed 20 minutes. Canadian fund data provided by CANNEX Financial Exchanges Ltd.

Financial data in US dollars | Page generated 3:11 AM ET
Ad Choice Feedback