Comcast Corporation Historical Data - CMCSA | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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)

33.66

0.41

(1.23%)

Closed January 31 3:00PM

Delayed by 15 minutes

33.59

-0.07

(-0.21%)

After Hours: 6:42PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-3.77	-10.091006424	37.36	38.4	32.5	31892099	35.54522213	CS
4	-4.05	-10.7598299681	37.64	38.4	32.5	25469340	36.36943712	CS
12	-10.48	-23.7803494441	44.07	44.63	32.5	21254887	39.01925145	CS
26	-7.17	-17.5907752699	40.76	45.24	32.5	19276296	39.93953096	CS
52	-13.05	-27.9802744425	46.64	47.11	32.5	20094046	40.13402055	CS
156	-15.66	-31.7969543147	49.25	50.98	28.435	20973472	40.0424008	CS
260	-10.53	-23.8667271079	44.12	61.8	28.435	20258443	42.98587434	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738366500	33.66	0.41	1.23	33.47	34.01	33.3042	38858164
1738280100	33.25	-4.11	-11.00	34.42	34.68	32.5	77073258
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	36.58	37.25	36.54	21070723
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	36.792	37.165	36.32	27686582
1736379300	37.17	-0.01	-0.03	36.78	37.24	36.24	27288380
1736292900	37.18	-0.31	-0.83	37.44	37.765	37.01	16525804
1736206500	37.49	-0.18	-0.48	37.34	38.16	37.29	31394926
1735947300	37.67	0.25	0.67	37.62	37.74	37.37	20334497
1735860900	37.42	-0.11	-0.29	37.8	37.95	37.2	31411649
1735688100	37.53	0.14	0.37	37.335	37.595	37.235	13702226
1735601700	37.39	-0.54	-1.42	37.78	37.88	37.11	23697394
1735342500	37.93	-0.32	-0.84	37.84	38.2497	37.69	15393626
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	16651630
1734737700	38.22	0.82	2.19	37.59	38.31	37.31	60038286
1734651300	37.4	-0.46	-1.22	37.95	38.04	37.25	22615611
1734564900	37.86	-0.94	-2.42	38.5456	38.94	37.805	22619214
1734478500	38.8	-0.06	-0.15	38.87	39.12	38.56	19174729
1734392100	38.86	-1.06	-2.66	39.094	39.745	38.7944	20167877
1734132900	39.92	-0.32	-0.80	39.76	40.2	39.66	18041693
1734046500	40.24	0.53	1.33	39.92	40.37	39.83	22456388
1733960100	39.71	0.18	0.46	39.4	39.84	39.4	23915588
1733873700	39.53	0.48	1.23	39.07	39.79	38.53	28648810
1733787300	39.05	-4.1	-9.50	43.32	43.32	38.76	45239005
1733528100	43.15	0.36	0.84	42.75	43.19	42.73	15603100
1733441700	42.79	0.24	0.56	42.61	42.975	42.46	13752575
1733355300	42.55	-0.31	-0.72	42.71	42.973	42.38	14596048
1733268900	42.86	-0.43	-0.99	43.22	43.45	42.825	14352083
1733182500	43.29	0.1	0.23	43.01	43.31	42.68	16253181
1732917840	43.19	0.63	1.48	42.46	43.27	42.42	9556977
1732750500	42.56	-0.08	-0.19	42.61	43.04	42.53	16235509
1732664100	42.64	-0.56	-1.30	43	43.26	42.44	18312866
1732577700	43.2	-0.27	-0.62	43.92	43.97	43.13	23335888
1732318500	43.47	-0.03	-0.07	43.26	43.72	43.16	10625978
1732232100	43.5	0.51	1.19	43.1	43.73	42.52	15644964
1732145700	42.99	0.67	1.58	42.75	43.02	41.99	21018875
1732059300	42.32	-0.68	-1.58	42.6	42.77	42.31	21751966
1731972900	43	0.12	0.28	42.85	43.215	42.75	19102823
1731713700	42.88	-0.6	-1.38	43.48	43.82	42.58	18270663
1731627300	43.48	-0.43	-0.98	43.91	44.06	43.19	20364479
1731540900	43.91	-0.13	-0.30	43.66	44.19	43.51	11594132
1731454500	44.04	-0.16	-0.36	43.9	44.2	43.845	13410328
1731368100	44.2	0.29	0.66	43.96	44.63	43.9123	11088610
1731108900	43.91	-0.28	-0.63	44.16	44.39	43.655	23511638
1731022500	44.19	-0.95	-2.10	44.97	45	44.15	17151673
1730936100	45.14	2.58	6.06	43.73	45.22	43.73	30021522
1730849700	42.56	0.03	0.07	42.74	43.06	42.32	16777825
1730763300	42.53	-1.03	-2.36	43.69	43.765	42.49	21754920
1730500500	43.56	-0.11	-0.25	44.35	44.68	43.49	25078310

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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