Comcast Corporation Historical Data - CMCSA | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

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

Comcast Corporation (CMCSA)

33.94

0.17

(0.50%)

Closed April 30 3:00PM

Delayed by 15 minutes

34.12

0.18

(0.53%)

After Hours: 6:53PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.27	0.797636632201	33.85	34.995	31.44	30517579	33.81991479	CS
4	-2.82	-7.63400108284	36.94	37.135	31.44	28541656	34.12081171	CS
12	1.44	4.40636474908	32.68	37.975	31.44	28067787	35.24617745	CS
26	-7.65	-18.314579842	41.77	45.31	31.44	25055890	37.1643672	CS
52	-4.45	-11.5374643505	38.57	45.31	31.44	21726129	38.15313036	CS
156	-7.09	-17.2045619995	41.21	47.455	28.435	21496241	38.9632624	CS
260	-4.7	-12.1071612571	38.82	61.8	28.435	20230259	42.78445945	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1745966100	33.94	0.17	0.50	33.645	34.06	33.6	22740395
1745879700	33.77	-0.13	-0.38	33.9	34.235	33.62	27894789
1745620500	33.9	0.71	2.14	33.52	33.94	33.125	29394895
1745534100	33.189999	-1.28	-3.71	31.98	33.35	31.44	44277312
1745447700	34.47	0.27	0.79	34.52	34.995	34.39	27551557
1745361300	34.2	0.6	1.79	33.85	34.25	33.73	23106420
1745274900	33.6	-0.41	-1.21	33.75	34.01	33.25	22943404
1744929300	34.01	0.46	1.37	33.78	34.295	33.72	21444829
1744842900	33.549999	-0.85	-2.47	34.28	34.455	33.36	20685907
1744756500	34.4	0.25	0.73	34.44	34.76	34.26	17986815
1744670100	34.15	0.43	1.28	33.38	34.45	33.25	20431820
1744410900	33.72	0.04	0.12	33.955	34	33.22	26107439
1744324500	33.68	-1.5	-4.26	34.78	34.9	33.09	31748297
1744238100	35.18	2.34	7.13	32.5	35.25	32.2	45091410
1744151700	32.84	-0.63	-1.88	33.47	34.295	32.504199	33959261
1744065300	33.47	0.09	0.27	32.939999	34.44	32.38	45427644
1743806100	33.38	-2.34	-6.55	34.93	35.345	33.34	37312727
1743719700	35.72	-0.89	-2.43	36.61	36.65	35.605	26833215
1743633300	36.61	-0.11	-0.30	36.305	36.6465	36.11	18808592
1743546900	36.72	-0.18	-0.49	36.94	37.135	36.52	20737042
1743460500	36.9	0.28	0.76	36.83	37.035	36.35	27805894
1743201300	36.62	-0.75	-2.01	37.295	37.48	36.59	23870268
1743114900	37.37	0	0.00	37.275	37.635	37.04	17850101
1743028500	37.37	0.43	1.16	37	37.72	36.86	24942419
1742942100	36.94	0.34	0.93	36.47	36.95	35.92	31429653
1742855700	36.6	-0.15	-0.41	36.79	36.88	36.48	35587708
1742596500	36.75	0.25	0.68	36.28	36.88	36.08	49736412
1742510100	36.5	0.41	1.14	35.895	36.69	35.86	17067765
1742423700	36.09	0.08	0.22	36.05	36.22	35.93	21740629
1742337300	36.01	0.26	0.73	35.82	36.13	35.57	17817702
1742250900	35.75	0.32	0.90	35.48	35.9166	35.34	16619763
1741991700	35.43	0.73	2.10	35.08	35.59	34.65	27404620
1741905300	34.7	-0.49	-1.39	35.17	35.92	34.66	32042316
1741818900	35.19	-0.76	-2.11	35.76	35.88	34.9	22101756
1741732500	35.95	-0.16	-0.44	35.92	36.22	35.48	31671823
1741646100	36.11	-1.48	-3.94	37.62	37.975	36.03	42857258
1741390500	37.59	1.32	3.64	36.08	37.62	36.07	42578917
1741304100	36.27	0.71	2.00	35.39	36.34	35.35	28751533
1741217700	35.56	0.06	0.17	35.435	35.69	34.97	24335826
1741131300	35.5	-0.48	-1.33	36.2	36.315	35.27	30476499
1741044900	35.98	0.1	0.28	35.87	36.245	35.77	19297221
1740785700	35.88	0.49	1.38	35.65	36.09	35.525	26330653
1740699300	35.39	0.29	0.83	35.05	35.475	35	23250916
1740612900	35.1	-0.75	-2.09	35.8085	35.82	35	30921959
1740526500	35.85	-0.45	-1.24	36.45	36.98	35.75	34183193
1740440100	36.3	0.06	0.17	36.39	36.79	36.22	27826099
1740180900	36.24	-0.17	-0.47	36.555	36.65	36.19	21414436
1740094500	36.41	-0.07	-0.19	36.39	36.715	36.09	25562461
1740008100	36.48	0.13	0.36	36.44	36.75	36.28	22700512
1739921700	36.35	0.96	2.71	35.32	36.38	35.28	23011136
1739576100	35.39	0.01	0.03	35.38	35.62	35.29	17610520
1739489700	35.38	0.48	1.38	35.04	35.5	34.94	20562982
1739403300	34.9	-0.33	-0.94	35.1	35.2277	34.89	23140838
1739316900	35.23	0.76	2.20	34.08	35.355	34.08	32637700
1739230500	34.47	0.1	0.29	34.72	34.78	34.39	26991639
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

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