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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 15.9794
CLOSE 15.9992

Low

LOW 12.14

High

HIGH 19.11
DATEOPENHIGHLOWCLOSE
01/03/201212.1412.3512.1412.25
01/04/201212.2512.3812.1912.37
01/05/201212.3412.5212.2512.48
01/06/201212.4512.5212.2912.34
01/09/201212.4312.6912.4312.61
01/10/201212.7712.8512.6712.7
01/11/201212.712.812.6112.71
01/12/201212.7212.8212.6612.75
01/13/201212.7112.7512.5712.69
01/17/201212.8112.9312.7112.77
01/18/201212.7712.9212.6612.86
01/19/201212.8612.9712.8312.94
01/20/201212.9413.0612.8813.04
01/23/201212.9613.1612.8912.96
01/24/201212.9112.9512.812.93
01/25/201212.8813.1112.8113.06
01/26/201213.1713.4113.0813.16
01/27/201213.1613.2913.113.17
01/30/201213.113.2812.9213.18
01/31/201213.2513.313.1313.29
02/01/201213.3613.5913.2913.43
02/02/201213.413.4913.3213.35
02/03/201213.4913.5913.4513.57
02/06/201213.5513.5913.4713.55
02/07/201213.513.5713.3813.55
02/08/201213.5313.6413.4213.63
02/09/201213.6413.7513.5613.73
02/10/201213.6313.6813.513.59
02/13/201213.713.7613.6413.71
02/14/201213.6113.6813.4613.63
02/15/201214.4914.5314.1514.26
02/16/201214.3614.414.214.32
02/17/201214.2514.6414.214.59
02/21/201214.5614.5914.4614.54
02/22/201214.4914.6414.4114.64
02/23/201214.6214.9214.5914.91
02/24/201214.9614.9614.5314.6
02/27/201214.4614.714.4514.6
02/28/201214.614.714.5214.69
02/29/201214.714.7814.6314.7
03/01/201214.7114.8214.6414.73
03/02/201214.6814.8114.5414.62
03/05/201214.5914.6114.4114.55
03/06/201214.4314.5814.3614.46
03/07/201214.4814.6614.414.62
03/08/201214.7214.8814.714.81
03/09/201214.9114.9314.8414.92
03/12/201214.8514.9314.7814.81
03/13/201214.9215.0314.8215.02
03/14/2012151514.8614.89
03/15/201214.8914.9514.7114.9
03/16/201214.8714.9214.714.75
03/19/201214.6814.9914.6414.93
03/20/201214.8614.9714.7314.89
03/21/201214.8914.9514.7714.86
03/22/201214.7814.9514.7714.95
03/23/201214.971514.8214.99
03/26/201215.0515.1914.9815.18
03/27/201215.1415.2115.0715.09
03/28/201215.0315.114.9114.96
03/29/201214.8614.9314.7514.92
03/30/20121515.0314.8715
04/02/201214.8815.0714.7815.03
04/03/201214.9214.9714.7214.83
04/04/201214.7514.7914.5514.66
04/05/201214.614.7914.5414.78
04/09/201214.5714.7114.514.67
04/10/201214.5914.6114.2714.32
04/11/201214.4414.5414.3714.49
04/12/201214.5314.8914.4814.84
04/13/201214.8214.8914.7414.75
04/16/201214.7914.9214.7514.88
04/17/201214.9415.114.8615.05
04/18/201214.9715.0114.914.93
04/19/201214.8515.0314.7114.74
04/20/201214.7814.8814.7114.73
04/23/201214.6414.6414.4314.52
04/24/201214.5914.7514.5714.68
04/25/201214.814.8714.6914.82
04/26/201214.7615.1714.7515.12
04/27/201215.1415.2214.9515.14
04/30/201215.1115.2315.0915.17
05/01/201215.1415.4415.1315.3
05/02/201215.0815.2814.7715.21
05/03/201215.2515.3815.0715.18
05/04/201215.0215.114.7114.73
05/07/201214.6314.8914.5614.82
05/08/201214.7514.8314.5614.7
05/09/201214.5614.7314.5314.59
05/10/201214.714.8614.6614.82
05/11/201214.7814.9114.6914.69
05/14/201214.614.6714.4114.45
05/15/201214.4514.6714.3714.43
05/16/201214.4514.614.4114.43
05/17/201214.4214.4314.1814.18
05/18/201214.2414.3214.0914.14
05/21/201214.1414.3814.0514.36
05/22/201214.3614.5614.3114.48
05/23/201214.3714.4214.214.39
05/24/201214.4114.5814.3514.46
05/25/201214.514.5714.3514.43
05/29/201214.4914.6414.4214.61
05/30/201214.5214.5914.4514.48
05/31/201214.4814.5914.3614.46
06/01/201214.2914.4214.1714.32
06/04/201214.3514.5314.3214.48
06/05/201214.4514.5514.4114.52
06/06/201214.5714.8914.5214.88
06/07/201215.0515.1414.9615
06/08/201214.9215.1714.9115.14
06/11/201215.2115.314.9514.97
06/12/201215.0715.2414.9615.23
06/13/201215.1915.2214.8914.99
06/14/201215.0515.3915.0315.36
06/15/201215.4315.5915.315.55
06/18/201215.5515.7115.4915.58
06/19/201215.6315.8215.5315.66
06/20/201215.6415.6915.4515.6
06/21/201215.6715.6715.3215.34
06/22/201215.3815.4815.2915.42
06/25/201215.3415.3515.1115.16
06/26/201215.1915.3515.0915.29
06/27/201215.3915.6515.3615.52
06/28/201215.4215.5515.2815.52
06/29/201215.771615.615.99
07/02/201216.0516.2515.9916.13
07/03/201216.1216.215.9516.02
07/05/201215.9516.0315.7115.73
07/06/201215.6415.9115.615.68
07/09/201215.7215.7615.6115.64
07/10/201215.7515.9815.5915.68
07/11/201215.6515.9115.6415.87
07/12/201215.7115.7415.5215.55
07/13/201215.5715.9515.5515.94
07/16/201215.8515.9315.7715.92
07/17/201215.9416.215.8716.17
07/18/201216.1316.2215.9816.2
07/19/201216.1916.3916.116.19
07/20/201216.1416.2116.0216.09
07/23/201215.8215.8915.6415.69
07/24/201215.7215.7515.5315.7
07/25/201215.7815.7915.5515.68
07/26/201215.9616.1315.7815.8
07/27/201215.9516.1815.8716.14
07/30/201216.1616.2816.0416.11
07/31/201216.1116.3616.0916.27
08/01/201216.81716.7416.77
08/02/201216.7517.2316.6917.06
08/03/201217.2717.5517.2317.31
08/06/201217.3217.5317.217.47
08/07/201217.5417.5817.2517.27
08/08/201217.2617.3217.0617.25
08/09/201217.2617.3617.1817.27
08/10/201217.2617.3817.1517.36
08/13/201217.3217.3217.1117.27
08/14/201217.4117.4417.1717.18
08/15/201217.1817.211717.1
08/16/201217.1817.217.0317.07
08/17/201217.1417.1416.9517.01
08/20/201216.9317.0616.8616.95
08/21/201216.9517.1216.9317.02
08/22/201216.9717.0716.9516.99
08/23/201216.9317.0116.9116.97
08/24/201216.9317.0716.8316.98
08/27/201216.9717.0516.9216.99
08/28/201216.9517.0316.8816.98
08/29/20121717.0816.9416.98
08/30/201216.8916.9516.7616.82
08/31/201216.9116.9516.7316.77
09/04/201216.7416.8616.7116.76
09/05/201216.7516.8816.7116.86
09/06/201216.9917.3316.9517.32
09/07/201217.3317.3717.2217.23
09/10/201217.2717.2717.0817.09
09/11/201217.0617.2517.0217.14
09/12/201217.217.3217.1917.3
09/13/201217.2517.6617.2417.63
09/14/201217.617.7317.5217.65
09/17/201217.6717.717.4417.53
09/18/201217.4517.5317.3617.42
09/19/201217.417.7317.3617.69
09/20/201217.6317.9917.617.98
09/21/201218.0718.2717.9818.11
09/24/201218.0818.2718.0218.21
09/25/201218.3418.4517.9217.93
09/26/201217.9517.9917.5317.56
09/27/201217.6817.9317.6417.89
09/28/201217.8817.9717.7917.87
10/01/201217.9818.0817.6417.69
10/02/201217.7318.0417.7317.92
10/03/201217.9618.2417.9518.1
10/04/201218.2218.3518.1318.25
10/05/201218.3618.4918.2318.27
10/08/201218.1818.2418.0818.11
10/09/201218.0218.0817.6417.66
10/10/201217.7217.7217.4717.58
10/11/201217.6817.7817.5517.57
10/12/201217.6417.9317.5817.89
10/15/201217.9218.2717.8818.21
10/16/201218.2918.4518.2418.34
10/17/201218.4118.6118.3418.56
10/18/201218.5518.818.4518.64
10/19/201218.6118.7518.3118.48
10/22/201218.4318.5918.3518.52
10/23/201218.2818.3518.0418.21
10/24/201218.3118.4318.1718.21
10/25/201218.3418.4518.118.18
10/26/201218.3218.8918.3218.78
10/31/201218.818.9318.5618.76
11/01/201218.8318.9818.6818.77
11/02/201218.8918.9818.7918.81
11/05/201218.6918.7518.3618.71
11/06/201218.718.7518.5918.59
11/07/201218.4118.4618.0218.29
11/08/201218.2118.4218.118.1
11/09/20121818.1617.9318.06
11/12/201218.0618.1217.9218.08
11/13/201218.0518.2917.8818.06
11/14/201218.1118.1117.6617.7
11/15/201217.717.8517.4817.57
11/16/201217.5917.7917.4817.73
11/19/201217.918.0217.7518
11/20/201217.9818.3117.9518.28
11/21/201218.3218.3218.1318.25
11/23/201218.3818.4518.2818.45
11/26/201218.3518.4218.2718.32
11/27/201218.2218.3218.1318.14
11/28/201218.1318.3617.9518.33
11/29/201218.3518.4518.2118.43
11/30/201218.4318.6418.3818.6
12/03/201218.6818.718.4918.54
12/04/201218.5318.6318.4918.6
12/05/201218.618.6418.3518.44
12/06/201218.4618.6118.418.57
12/07/201218.6318.6718.4118.52
12/10/201218.4818.7718.4518.63
12/11/201218.7418.7718.6118.7
12/12/201218.7718.8818.6618.71
12/13/201218.7118.7818.3418.47
12/14/201218.4318.4518.2118.27
12/17/201218.3618.7918.2618.77
12/18/201218.8619.0718.6419.02
12/19/201219.0319.118.9519
12/20/201219.0219.1118.9319.05
12/21/201218.8218.8318.518.61
12/24/201218.5618.7318.5518.68
12/26/201218.6418.718.4518.65
12/27/201218.6718.6818.218.5
12/28/201218.3418.518.2618.27
12/31/201218.218.718.1518.68