Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Comcast Corporation logo
CMCSA
Comcast Corporation
20:00:00
22.43 $
0.0000 (%0.00)
Previous Close: 22.69
Day Low₺22.39
Day High₺22.83
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

CMCSA: Comcast Corporation Historical Data

1988 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1.1626
CLOSE 1.1628

Low

LOW 0.9908

High

HIGH 1.38
DATEOPENHIGHLOWCLOSE
01/04/19881.221.231.191.19
01/05/19881.191.211.151.16
01/06/19881.151.151.111.14
01/07/19881.141.141.131.13
01/08/19881.131.131.081.08
01/11/19881.081.081.061.07
01/12/19881.071.071.051.07
01/13/19881.071.091.061.09
01/14/19881.091.11.091.09
01/15/19881.11.121.11.11
01/18/19881.111.121.11.1
01/19/19881.11.121.11.11
01/20/19881.111.111.081.08
01/21/19881.081.11.071.09
01/22/19881.091.111.091.1
01/25/19881.11.161.091.15
01/26/19881.151.161.121.14
01/27/19881.151.191.151.15
01/28/19881.151.161.151.16
01/29/19881.161.211.161.21
02/01/19881.211.231.21.22
02/02/19881.211.211.191.2
02/03/19881.21.221.21.22
02/04/19881.221.221.211.22
02/05/19881.221.231.221.22
02/08/19881.221.231.21.21
02/09/19881.211.221.191.2
02/10/19881.21.221.21.22
02/11/19881.221.281.191.23
02/12/19881.231.251.221.23
02/16/19881.231.231.21.2
02/17/19881.21.21.191.19
02/18/19881.191.21.161.17
02/19/19881.161.161.091.14
02/22/19881.141.21.141.2
02/23/19881.21.281.21.28
02/24/19881.281.351.261.34
02/25/19881.341.381.291.3
02/26/19881.31.31.271.28
02/29/19881.281.281.271.28
03/01/19881.281.31.271.27
03/02/19881.271.291.271.28
03/03/19881.281.291.251.27
03/04/19881.271.281.241.28
03/07/19881.281.281.271.28
03/08/19881.281.281.281.28
03/09/19881.281.31.281.3
03/10/19881.31.311.281.29
03/11/19881.291.291.231.26
03/14/19881.261.261.251.25
03/15/19881.251.271.251.26
03/16/19881.261.261.231.25
03/17/19881.251.281.251.27
03/18/19881.271.311.271.3
03/21/19881.31.31.281.29
03/22/19881.291.351.291.33
03/23/19881.331.361.331.35
03/24/19881.351.351.321.34
03/25/19881.341.351.31.3
03/28/19881.291.291.241.25
03/29/19881.251.251.221.22
03/30/19881.221.241.211.23
03/31/19881.231.241.221.23
04/04/19881.231.241.221.23
04/05/19881.231.231.221.23
04/06/19881.231.271.231.27
04/07/19881.281.311.281.31
04/08/19881.311.361.311.35
04/11/19881.371.371.291.31
04/12/19881.311.321.311.32
04/13/19881.321.321.311.31
04/14/19881.311.311.21.22
04/15/19881.221.221.161.19
04/18/19881.191.191.181.19
04/19/19881.191.211.171.17
04/20/19881.171.171.151.15
04/21/19881.151.171.151.16
04/22/19881.161.171.151.15
04/25/19881.151.161.11.13
04/26/19881.131.191.131.18
04/27/19881.181.21.171.18
04/28/19881.181.191.161.19
04/29/19881.191.191.161.16
05/02/19881.161.171.131.13
05/03/19881.141.161.141.15
05/04/19881.151.161.111.13
05/05/19881.131.131.11.12
05/06/19881.121.131.11.11
05/09/19881.111.111.071.08
05/10/19881.081.081.031.05
05/11/19881.041.040.99081.02
05/12/19881.021.051.011.04
05/13/19881.041.091.041.07
05/16/19881.071.111.061.08
05/17/19881.081.081.061.06
05/18/19881.061.081.031.03
05/19/19881.031.051.021.04
05/20/19881.041.051.031.04
05/23/19881.041.041.031.03
05/24/19881.031.061.031.05
05/25/19881.051.061.041.05
05/26/19881.051.061.031.04
05/27/19881.041.051.031.04
05/31/19881.041.071.041.07
06/01/19881.071.081.061.08
06/02/19881.081.081.061.08
06/03/19881.081.081.071.08
06/06/19881.081.091.071.08
06/07/19881.081.141.081.12
06/08/19881.121.191.121.19
06/09/19881.191.211.171.19
06/10/19881.191.21.181.19
06/13/19881.191.191.111.15
06/14/19881.151.231.151.2
06/15/19881.191.191.151.16
06/16/19881.151.151.111.14
06/17/19881.141.171.141.15
06/20/19881.141.141.121.13
06/21/19881.131.141.121.13
06/22/19881.131.171.131.17
06/23/19881.171.171.131.15
06/24/19881.161.251.161.23
06/27/19881.231.241.171.18
06/28/19881.181.221.171.2
06/29/19881.21.221.191.19
06/30/19881.21.241.21.23
07/01/19881.241.261.241.25
07/05/19881.251.271.231.27
07/06/19881.271.311.271.28
07/07/19881.281.31.261.29
07/08/19881.291.311.221.28
07/11/19881.281.311.281.29
07/12/19881.291.311.271.27
07/13/19881.281.311.281.31
07/14/19881.311.311.291.31
07/15/19881.311.311.311.31
07/18/19881.311.321.291.3
07/19/19881.31.31.261.28
07/20/19881.281.321.281.31
07/21/19881.311.311.31.3
07/22/19881.31.311.271.28
07/25/19881.271.271.241.25
07/26/19881.241.241.221.24
07/27/19881.241.241.191.19
07/28/19881.191.191.141.16
07/29/19881.161.231.151.22
08/01/19881.211.211.161.19
08/02/19881.191.191.161.19
08/03/19881.191.21.181.18
08/04/19881.181.211.181.19
08/05/19881.191.191.151.15
08/08/19881.151.191.151.15
08/09/19881.151.171.121.13
08/10/19881.131.141.11.1
08/11/19881.11.261.071.09
08/12/19881.091.121.071.1
08/15/19881.11.121.041.06
08/16/19881.061.081.021.07
08/17/19881.071.091.071.09
08/18/19881.091.091.071.07
08/19/19881.071.081.051.06
08/22/19881.061.061.021.04
08/23/19881.041.041.021.02
08/24/19881.021.051.021.04
08/25/19881.041.051.021.03
08/26/19881.031.041.021.04
08/29/19881.041.061.031.06
08/30/19881.061.061.041.05
08/31/19881.051.051.041.05
09/01/19881.051.051.031.04
09/02/19881.041.051.041.05
09/06/19881.051.061.041.06
09/07/19881.061.081.061.08
09/08/19881.081.11.071.09
09/09/19881.091.111.081.1
09/12/19881.11.111.091.09
09/13/19881.091.091.071.09
09/14/19881.091.121.091.11
09/15/19881.111.121.091.1
09/16/19881.11.111.091.11
09/19/19881.11.11.071.08
09/20/19881.091.111.091.11
09/21/19881.111.121.11.11
09/22/19881.111.121.071.1
09/23/19881.11.111.081.1
09/26/19881.11.111.091.11
09/27/19881.111.111.081.1
09/28/19881.11.121.081.11
09/29/19881.111.181.111.17
09/30/19881.171.191.161.18
10/03/19881.181.181.141.15
10/04/19881.151.171.141.15
10/05/19881.151.181.141.17
10/06/19881.171.21.151.2
10/07/19881.21.241.191.24
10/10/19881.231.231.211.21
10/11/19881.211.221.191.21
10/12/19881.191.191.181.19
10/13/19881.191.211.181.19
10/14/19881.191.231.191.2
10/17/19881.21.21.181.19
10/18/19881.191.211.191.21
10/19/19881.211.221.191.19
10/20/19881.191.211.191.21
10/21/19881.211.221.191.21
10/24/19881.211.211.181.19
10/25/19881.191.191.171.19
10/26/19881.191.191.171.17
10/27/19881.171.181.121.14
10/28/19881.141.161.131.15
10/31/19881.151.161.141.16
11/01/19881.161.161.141.16
11/02/19881.151.151.121.14
11/03/19881.141.161.121.14
11/04/19881.141.181.141.14
11/07/19881.141.151.111.12
11/08/19881.121.141.121.12
11/09/19881.121.131.091.1
11/10/19881.11.121.091.09
11/11/19881.091.091.031.04
11/14/19881.041.061.041.05
11/15/19881.051.071.041.06
11/16/19881.061.061.051.05
11/17/19881.051.061.051.05
11/18/19881.051.071.051.06
11/21/19881.061.071.051.06
11/22/19881.061.061.041.05
11/23/19881.051.081.041.06
11/25/19881.061.071.051.05
11/28/19881.051.061.051.06
11/29/19881.061.071.061.06
11/30/19881.061.11.061.09
12/01/19881.091.111.081.09
12/02/19881.091.11.061.06
12/05/19881.061.111.061.09
12/06/19881.091.111.081.11
12/07/19881.131.181.131.17
12/08/19881.161.161.151.15
12/09/19881.151.161.131.15
12/12/19881.151.151.121.14
12/13/19881.141.151.131.13
12/14/19881.131.141.131.14
12/15/19881.141.141.11.1
12/16/19881.11.151.11.14
12/19/19881.141.161.121.14
12/20/19881.141.221.141.2
12/21/19881.21.241.21.21
12/22/19881.211.231.21.21
12/23/19881.211.221.211.22
12/27/19881.221.241.21.2
12/28/19881.21.221.191.19
12/29/19881.191.211.191.21
12/30/19881.211.241.211.24