Comcast Corporation Historical Data - CMCSA | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NASDAQ
Comcast Corporation (CMCSA)
Comcast Corporation (CMCSA) Historical

Comcast Corporation (CMCSA)

40.26

0.64

(1.62%)

At close: April 19 4:00PM

Delayed by 15 minutes

40.24

0.62

( 1.56% )

After Hours: 4:05PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.37	0.92801605217	39.87	40.3	38.88	19953224	39.29679243	CS
4	-2.85	-6.61406358784	43.09	43.59	38.88	20846990	40.88570005	CS
12	-5.19	-11.4241690513	45.43	47.11	38.88	21543866	42.31109299	CS
26	-3.95	-8.93867390812	44.19	47.11	37.915	20126154	42.49323015	CS
52	2.21	5.81120168288	38.03	47.455	36.385	19141378	42.55547805	CS
156	-14.67	-26.716445092	54.91	61.8	28.435	20430728	43.39316964	CS
260	-2.02	-4.77993374349	42.26	61.8	28.435	19831056	43.63258911	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713479700	39.62	0.63	1.62	39.3	39.69	39.13	15684659
1713393300	38.99	-0.13	-0.33	39.31	39.42	38.88	20449256
1713306900	39.12	-0.31	-0.79	39.4	39.595	39.01	18926798
1713220500	39.43	0.06	0.15	39.71	39.915	39.11	21293611
1712961300	39.37	-0.77	-1.92	39.87	39.95	39.23	23411796
1712874900	40.14	0.42	1.06	40.03	40.26	39.64	24558512
1712788500	39.72	-0.43	-1.07	40.15	40.15	39.38	22368175
1712702100	40.15	-0.56	-1.38	40.28	40.785	39.95	32645419
1712615700	40.71	-0.19	-0.46	40.75	41.01	40.58	28115490
1712356500	40.9	-0.21	-0.51	40.87	41.185	40.635	22832445
1712270100	41.11	-0.42	-1.01	41.81	42.005	40.95	24457717
1712183700	41.53	-0.28	-0.67	41.74	41.945	41.41	18817712
1712097300	41.81	-0.47	-1.11	42.18	42.655	41.61	16801130
1712010900	42.28	-1.07	-2.47	43.03	43.05	41.85	18299936
1711665300	43.35	0.28	0.65	43.18	43.59	43.12	21183879
1711578900	43.07	0.59	1.39	42.74	43.085	42.69	14065634
1711492500	42.48	-0.16	-0.38	42.66	42.66	42.14	19299182
1711406100	42.64	-0.1	-0.23	42.87	42.88	42.3	17851298
1711146900	42.74	-0.15	-0.35	43.09	43.125	42.465	15030163
1711060500	42.89	-0.21	-0.49	43	43.01	42.45	18794469
1710974100	43.1	0.11	0.26	42.9	43.22	42.69	27557823
1710887700	42.99	-0.13	-0.30	42.94	43.25	42.63	23083952
1710801300	43.12	0.35	0.82	43.05	43.49	42.94	21627794
1710542100	42.77	-0.05	-0.12	42.84	43.31	42.69	45303578
1710455700	42.82	-0.46	-1.06	43.1	43.15	42.01	25065881
1710369300	43.28	0.09	0.22	43.41	43.68	43.2	14468968
1710282900	43.185	-0.36	-0.82	43.67	43.67	42.795	18813703
1710196500	43.54	0.96	2.25	42.69	43.68	42.64	25324318
1709940900	42.58	0.84	2.01	41.74	42.63	41.6	18007280
1709854500	41.74	-0.41	-0.97	42.295	42.37	41.51	17712118
1709768100	42.15	0.09	0.21	42.11	42.41	41.67	16593182
1709681700	42.06	0.21	0.50	41.91	42.57	41.72	26735036
1709595300	41.85	-0.95	-2.22	42.72	42.88	41.59	20055420
1709336100	42.8	-0.05	-0.12	42.66	43.07	42.17	15014390
1709249700	42.85	0.7	1.66	42.53	42.95	42.44	28704262
1709163300	42.15	-0.12	-0.28	42.24	42.63	42.12	13189448
1709076900	42.27	0.08	0.19	42.22	42.31	41.895	13163593
1708990500	42.19	0.29	0.69	41.91	42.57	41.77	21112876
1708731300	41.9	-0.01	-0.02	41.86	42.32	41.67	14671540
1708644900	41.91	0.06	0.14	41.885	41.99	41.4	19293632
1708558500	41.85	0.19	0.46	41.92	41.95	41.49	20652782
1708472100	41.66	0.42	1.02	41.15	41.73	40.735	20853171
1708126500	41.24	-0.56	-1.34	41.77	41.77	41.16	22622498
1708040100	41.8	-0.22	-0.52	41.79	42.17	41.67	20890065
1707953700	42.02	0.17	0.41	42.04	42.13	41.68	22865987
1707867300	41.85	-0.76	-1.78	42.48	42.55	41.505	24548677
1707780900	42.61	0.54	1.28	41.94	42.99	41.93	21666503
1707521700	42.07	0.82	1.99	41.47	42.275	41.225	27368136
1707435300	41.25	-1.61	-3.76	43.02	43.06	41.055	44877555
1707348900	42.86	-1.56	-3.51	44.63	44.79	42.84	31221125
1707262500	44.42	-0.45	-1.00	44.94	44.94	44.14	18653093
1707176100	44.87	-0.22	-0.49	44.95	45.375	44.78	15527127
1706916900	45.09	-1.64	-3.51	45.35	45.82	44.87	25235799
1706830500	46.73	0.19	0.41	46.74	47.11	46.18	18581770
1706744100	46.54	-0.11	-0.24	46.64	47.105	46.375	18571153
1706657700	46.65	0.54	1.17	46.4	46.835	46.01	15675115
1706571300	46.11	-0.15	-0.32	46.08	46.51	45.81	19263482
1706312100	46.26	0.99	2.19	45.43	46.32	45.33	20084120
1706225700	45.27	1.47	3.36	43.7	46.34	43.57	29752811
1706139300	43.8	-0.15	-0.34	44.27	44.33	43.5	19435518
1706052900	43.95	0.33	0.76	43.74	44.16	43.425	15711925
1705966500	43.62	0.27	0.62	43.51	43.925	43.43	18082139
1705707300	43.35	0.81	1.90	42.59	43.36	42.52	23610836

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions