Comcast Corporation Historical Data - CMCSA | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Comcast Corporation (CMCSA)

34.37

-0.10

(-0.29%)

Closed February 09 4:00PM

Delayed by 15 minutes

34.30

-0.07

(-0.20%)

After Hours: 7:36PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.83	2.47983268599	33.47	34.48	32.61	38156106	33.69903903	CS
4	-2.492	-6.77321156773	36.792	38.4	32.5	29414922	35.22935136	CS
12	-9.18	-21.1131554738	43.48	43.97	32.5	23384419	37.97648965	CS
26	-4.89	-12.4776728757	39.19	45.31	32.5	20086833	39.48423958	CS
52	-10.33	-23.1458660094	44.63	45.31	32.5	20550739	39.80822552	CS
156	-15.15	-30.6370070779	49.45	49.79	28.435	21065480	39.90884431	CS
260	-10.22	-22.9559748428	44.52	61.8	28.435	20333480	42.9037632	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738971300	34.37	-0.1	-0.29	34.42	34.635	34.185	22900636
1738884900	34.47	0.53	1.56	34.1	34.48	33.75	29833668
1738798500	33.94	0.39	1.16	33.549999	33.95	33.31	33489936
1738712100	33.549999	0.36	1.08	32.68	33.61	32.671999	41745703
1738625700	33.189999	-0.47	-1.40	33.189999	33.78	33.04	42428184
1738366500	33.66	0.41	1.23	33.47	34.01	33.3042	39171017
1738280100	33.25	-4.11	-11.00	34.42	34.68	32.5	77528251
1738193700	37.36	-0.19	-0.51	37.69	37.825	37.25	21526031
1738107300	37.55	-0.68	-1.78	37.95	38.175	37.47	17931191
1738020900	38.23	0.61	1.62	37.57	38.4	37.56	24270984
1737761700	37.62	0.51	1.37	37.36	37.64	37.28	18204039
1737675300	37.11	0	0.00	37.11	37.11	37.11	0
1737588900	37.11	0.14	0.38	36.88	37.2	36.51	20672777
1737502500	36.97	0.39	1.07	36.66	37.25	36.615	20820752
1737156900	36.58	0.27	0.74	36.7	36.91	36.45	21859648
1737070500	36.31	-0.19	-0.52	36.52	36.64	36.27	21088081
1736984100	36.5	0.12	0.33	36.77	36.85	36.284	22249503
1736897700	36.38	-0.07	-0.19	36.63	36.64	36.15	25084364
1736811300	36.45	0.09	0.25	36.51	36.72	36.25	19970893
1736552100	36.36	-0.81	-2.18	36.99	37.165	36.32	27292566
1736379300	37.17	-0.01	-0.03	36.78	37.24	36.24	27004650
1736292900	37.18	-0.31	-0.83	37.44	37.765	37.01	16469025
1736206500	37.49	-0.18	-0.48	37.34	38.16	37.29	30884775
1735947300	37.67	0.25	0.67	37.64	37.74	37.37	20121247
1735860900	37.42	-0.11	-0.29	37.8	37.95	37.2	31355785
1735688100	37.53	0.14	0.37	37.335	37.595	37.235	13702226
1735601700	37.39	-0.54	-1.42	37.65	37.71	37.11	23479946
1735342500	37.93	-0.32	-0.84	37.84	38.2497	37.69	15201263
1735256100	38.25	-0.15	-0.39	38.24	38.455	38.09	10824558
1735077840	38.4	0.42	1.11	37.85	38.42	37.71	7493102
1734996900	37.98	-0.24	-0.63	38.03	38.21	37.67	16582640
1734737700	38.22	0.82	2.19	37.56	38.31	37.48	53347406
1734651300	37.4	-0.46	-1.22	37.95	38.04	37.25	22308097
1734564900	37.86	-0.94	-2.42	38.5456	38.94	37.805	22336569
1734478500	38.8	-0.06	-0.15	38.84	39.12	38.56	18901127
1734392100	38.86	-1.06	-2.66	39.094	39.745	38.7944	19753289
1734132900	39.92	-0.32	-0.80	40.07	40.105	39.66	17654173
1734046500	40.24	0.53	1.33	40.07	40.37	39.96	22128019
1733960100	39.71	0.18	0.46	39.4	39.84	39.4	23687092
1733873700	39.53	0.48	1.23	39.07	39.79	38.53	27864186
1733787300	39.05	-4.1	-9.50	42.76	42.76	38.76	44730155
1733528100	43.15	0.36	0.84	42.84	43.19	42.73	15480443
1733441700	42.79	0.24	0.56	42.61	42.975	42.46	13592336
1733355300	42.55	-0.31	-0.72	42.71	42.973	42.38	14400841
1733268900	42.86	-0.43	-0.99	43.27	43.33	42.825	14134322
1733182500	43.29	0.1	0.23	43.01	43.31	42.68	16195484
1732917840	43.19	0.63	1.48	42.46	43.27	42.46	9321997
1732750500	42.56	-0.08	-0.19	42.61	43.04	42.53	16181725
1732664100	42.64	-0.56	-1.30	43.07	43.1629	42.44	17975679
1732577700	43.2	-0.27	-0.62	43.92	43.93	43.13	23258843
1732318500	43.47	-0.03	-0.07	43.24	43.72	43.16	10349196
1732232100	43.5	0.51	1.19	43.1	43.73	42.52	15295376
1732145700	42.99	0.67	1.58	42.535	43.02	41.99	20743847
1732059300	42.32	-0.68	-1.58	42.66	42.77	42.31	21481217
1731972900	43	0.12	0.28	42.94	43.215	42.75	18855777
1731713700	42.88	-0.6	-1.38	43.63	43.82	42.58	17119823
1731627300	43.48	-0.43	-0.98	44.05	44.06	43.19	20054978
1731540900	43.91	-0.13	-0.30	43.98	44.19	43.51	11322147
1731454500	44.04	-0.16	-0.36	43.9	44.2	43.845	13345391
1731368100	44.2	0.29	0.66	43.96	44.63	43.9123	11028423

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