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)

40.08

-0.06

(-0.15%)

Closed July 22 4:00PM

Delayed by 15 minutes

40.309

0.229

(0.57%)

After Hours: 7:52PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.319	6.10423795736	37.99	41.2	37.91	20484057	39.6520947	CS
4	2.089	5.46572475144	38.22	41.2	37.14	20911824	38.58664507	CS
12	3.209	8.64959568733	37.1	41.2	36.43	19751017	38.61231983	CS
26	-2.281	-5.35571730453	42.59	47.11	36.43	20771291	40.65777738	CS
52	-1.921	-4.54889888705	42.23	47.455	36.43	19524675	42.10251423	CS
156	-17.171	-29.8729993041	57.48	61.8	28.435	20807945	42.18577436	CS
260	-4.441	-9.92402234637	44.75	61.8	28.435	19969404	43.44446749	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721428500	40.08	-0.06	-0.15	40.22	40.29	39.865	19303845
1721342100	40.14	-0.45	-1.11	40.23	41.2	40.13	17752633
1721255700	40.59	0.98	2.47	39.68	40.7373	39.67	31680643
1721169300	39.61	0.67	1.72	38.94	39.665	38.86	18541144
1721082900	38.94	0.65	1.70	38.28	39.435	38.2	19018451
1720823700	38.29	0.54	1.43	37.99	38.34	37.91	16738787
1720737300	37.75	0.32	0.85	37.585	38.19	37.56	18599954
1720650900	37.43	-0.08	-0.21	37.58	37.675	37.14	19193886
1720564500	37.51	0.18	0.48	37.27	37.675	37.145	18695358
1720478100	37.33	-0.53	-1.40	37.79	37.995	37.205	17606499
1720218900	37.86	-0.19	-0.50	37.96	37.9887	37.68	12172230
1720040640	38.05	-0.11	-0.29	37.78	38.31	37.71	7659961
1719959700	38.16	-0.01	-0.03	38.35	38.36	37.77	15706980
1719873300	38.17	-0.11	-0.29	38.9	39.08	38.14	16899415
1719614100	38.28	0	0.00	38.28	38.28	38.28	0
1719527700	38.28	0.06	0.16	38.28	38.39	37.955	13072449
1719441300	38.22	-0.18	-0.47	38.29	38.44	37.62	23560514
1719354900	38.4	-0.08	-0.21	38.66	38.66	37.94	25170740
1719268500	38.48	0	0.00	38.29	38.795	38.06	19433915
1719009300	38.48	0.63	1.66	38.22	38.71	37.965	49240042
1718922900	37.85	0.95	2.57	36.78	37.98	36.71	21307425
1718750100	36.9	-0.41	-1.10	37.26	37.79	36.75	22440924
1718663700	37.31	-0.13	-0.35	37.39	37.47	36.92	31083285
1718404500	37.44	-0.14	-0.37	37.37	37.68	37.26	12692170
1718318100	37.58	-0.25	-0.66	37.5	37.84	37.305	18543787
1718231700	37.83	-0.49	-1.28	38.53	38.64	37.48	18889352
1718145300	38.32	-0.47	-1.21	38.15	38.6	37.955	16479906
1718058900	38.79	-0.17	-0.44	38.91	38.97	38.52	13177356
1717799700	38.96	-0.11	-0.28	39.1	39.355	38.905	16049023
1717713300	39.07	-0.07	-0.18	39.17	39.92	39.01	20335362
1717626900	39.14	-0.42	-1.06	39.6	39.6	39.06	12635266
1717540500	39.56	-0.02	-0.05	39.42	39.785	39.21	14579414
1717454100	39.58	-0.45	-1.12	40.05	40.07	39.28	15651238
1717194900	40.03	1.16	2.98	38.46	40.09	38.125	27058060
1717108500	38.87	0.93	2.45	38.06	38.905	37.92	18254978
1717022100	37.94	-0.6	-1.56	38.26	38.43	37.845	28532637
1716935700	38.54	0	0.00	38.23	38.8095	38.155	16925460
1716590100	38.54	-0.14	-0.36	38.71	38.82	38.25	14392733
1716503700	38.68	-0.21	-0.54	38.82	39.14	38.5001	16081753
1716417300	38.89	-0.32	-0.82	39.19	39.19	38.66	17752239
1716330900	39.21	0	0.00	39	39.625	38.96	13466801
1716244500	39.21	-0.06	-0.15	39.17	39.31	38.665	12531060
1715985300	39.27	-0.1	-0.25	39.28	39.385	38.91	13745256
1715898900	39.37	0.12	0.31	39.16	39.43	38.885	15670499
1715812500	39.25	-0.45	-1.13	39.88	39.95	39.01	18826242
1715726100	39.7	0	0.00	40.01	40.0575	39.59	16096154
1715639700	39.7	0.39	0.99	39.57	39.74	39.32	18405367
1715380500	39.31	0.77	2.00	38.37	39.45	38.33	15226712
1715294100	38.54	-0.51	-1.31	39.01	39.11	38.4	23591182
1715207700	39.05	0.56	1.45	38.46	39.8	38.36	22394329
1715121300	38.49	0	0.00	38.65	38.72	38.3701	30572227
1715034900	38.49	-0.2	-0.52	38.83	39.06	38.4239	32165066
1714775700	38.69	0.33	0.86	38.45	38.84	38.375	22278177
1714689300	38.36	0.16	0.42	38.54	38.75	38.072	17006476
1714602900	38.2	0.09	0.24	38.05	38.695	38.02	19736445
1714516500	38.11	-0.74	-1.90	38.62	38.74	37.835	20204915
1714430100	38.85	0.28	0.73	38.57	38.95	38.46	14931687
1714170900	38.57	0.7	1.85	37.1	38.715	36.43	29782928
1714084500	37.87	-2.34	-5.82	38.65	39.2399	37.19	37795057
1713998100	40.21	-0.15	-0.37	39.96	40.34	39.82	19576082
1713911700	40.36	-0.21	-0.52	40.45	41.12	40.305	15323665
1713825300	40.57	0.33	0.82	40.48	40.7	39.96	24642022

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