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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 26.6519
CLOSE 26.644

Low

LOW 23.87

High

HIGH 29.65
DATEOPENHIGHLOWCLOSE
01/02/201425.925.9525.6425.73
01/03/201425.8225.8625.4325.54
01/06/201425.5725.8125.3425.51
01/07/201425.6726.625.5626.42
01/08/201426.3526.7326.2626.38
01/09/201426.4526.5926.1626.44
01/10/201426.5126.8626.2926.77
01/13/201426.7626.852626.08
01/14/201426.2726.4225.9926.41
01/15/201426.6327.3326.5927.04
01/16/201427.0427.1526.6226.77
01/17/201426.6626.8326.5426.77
01/21/201427.0327.1626.5326.66
01/22/201426.6426.8926.526.87
01/23/201426.6226.7926.4226.54
01/24/201426.3626.4426.0926.2
01/27/201426.2626.9425.9326.25
01/28/20142727.0726.4126.68
01/29/201426.6426.7326.2626.53
01/30/201426.6527.1826.4927.1
01/31/201426.4527.3526.4527.23
02/03/201427.3727.4826.2726.39
02/04/201426.4626.826.126.76
02/05/201426.5526.8326.4226.69
02/06/201426.8727.0826.727.02
02/07/201427.1927.4227.127.32
02/10/201427.3927.3927.127.18
02/11/201427.1627.5327.1427.5
02/12/201427.6227.6427.5127.62
02/13/201426.7627.1526.3926.48
02/14/201426.5127.0626.526.85
02/18/201426.9826.9926.626.77
02/19/201426.6426.6925.6125.79
02/20/201425.8926.0725.6725.88
02/21/201426.0326.0325.525.53
02/24/201425.8625.9325.5725.58
02/25/201425.6325.7325.125.39
02/26/201425.4625.4625.125.34
02/27/201425.3325.6925.2525.54
02/28/201425.6526.0425.5625.85
03/03/201425.5425.6425.3125.5
03/04/201425.725.825.6225.68
03/05/201425.6926.1325.5725.95
03/06/201426.0626.1625.9226.06
03/07/201426.1626.1925.7225.82
03/10/201425.8425.9525.6625.76
03/11/201425.8625.8825.525.61
03/12/201425.525.625.3125.49
03/13/201425.5625.625.0925.23
03/14/201425.1625.3925.0925.32
03/17/201425.4925.525.3125.39
03/18/201425.3725.3724.9925.11
03/19/201425.1125.1524.7524.94
03/20/20142525.4724.9525.3
03/21/201425.3525.6624.9625
03/24/201425.1325.2524.6725.15
03/25/201425.1825.2524.724.84
03/26/201424.8725.1824.7924.81
03/27/201424.7124.824.524.55
03/28/201424.724.9224.5124.78
03/31/201424.9225.224.8925.02
04/01/201425.1725.1924.8224.97
04/02/201425.0125.4925.0125.45
04/03/201425.3825.6625.3725.56
04/04/201425.5925.8125.0925.09
04/07/201425.0625.1124.3224.54
04/08/201424.624.624.1424.43
04/09/201424.3924.9524.3424.9
04/10/201424.8424.9724.224.21
04/11/201424.0924.3523.9523.98
04/14/201424.124.4224.0524.33
04/15/201424.3824.4823.8724.21
04/16/201424.3824.6124.2524.59
04/17/201424.4824.7524.3824.55
04/21/201424.724.9524.6624.94
04/22/201425.325.8125.2525.42
04/23/201425.4925.7125.3725.61
04/24/201425.6825.9725.5625.69
04/25/201425.6325.725.4425.49
04/28/201425.7725.9125.3925.85
04/29/2014262625.6125.78
04/30/201425.7725.9925.6625.88
05/01/201425.9126.0625.8626.06
05/02/201426.2126.2125.8426.02
05/05/201425.9226.2425.8726.23
05/06/201426.0526.1725.825.91
05/07/201426.0226.125.6525.87
05/08/201425.8325.8825.3925.55
05/09/201425.5425.5625.0525.5
05/12/201425.5625.6125.2325.33
05/13/201425.4325.4425.0225.06
05/14/201425.0925.1324.8424.92
05/15/201424.925.1824.5825.16
05/16/201425.1125.1624.9225.1
05/19/201425.1225.4724.8925.45
05/20/201425.425.4725.2225.33
05/21/201425.325.6925.2625.68
05/22/201425.642625.6225.85
05/23/201425.9426.0625.8925.99
05/27/201426.0426.1425.9326.03
05/28/201426.0926.0925.7925.93
05/29/201426.0326.0925.8926.04
05/30/201426.0926.1525.9226.1
06/02/201426.0626.3826.0426.28
06/03/201426.1826.2426.1326.16
06/04/201426.1426.2125.9726.15
06/05/201426.2226.3926.0526.36
06/06/201426.4626.526.226.46
06/09/201426.3826.6126.3626.48
06/10/201426.4826.5426.2626.44
06/11/201426.2926.426.2726.36
06/12/201426.2526.426.2126.34
06/13/201426.3326.3826.1526.24
06/16/201426.1926.2426.0626.18
06/17/201426.1426.182626.1
06/18/201426.1426.392626.33
06/19/201426.3326.4826.2526.47
06/20/201426.6426.6426.326.37
06/23/201426.3926.3926.1826.22
06/24/201426.2226.526.1226.32
06/25/201426.3326.6826.2326.61
06/26/201426.5926.8226.5326.8
06/27/201426.8427.1326.7727.07
06/30/201426.9526.9526.7926.84
07/01/201426.9327.1726.8527.06
07/02/201427.127.327.0227.28
07/03/201427.3727.4927.2627.45
07/07/201427.2827.3826.9327.09
07/08/201426.9627.1126.6326.66
07/09/201426.7827.3726.7127.37
07/10/201427.1627.3927.0427.18
07/11/201427.1627.3227.0827.28
07/14/201427.427.6327.1927.53
07/15/201427.4327.5927.327.45
07/16/201427.5627.7727.4427.53
07/17/201427.2727.5827.0527.1
07/18/201427.3727.3727.1127.27
07/21/201427.0627.2326.7526.91
07/22/201427.3827.6227.1127.32
07/23/201427.2727.527.1327.36
07/24/201427.4827.6327.3627.57
07/25/201427.5727.6127.1227.2
07/28/201427.2627.4127.0427.37
07/29/201427.6528.2527.4727.5
07/30/201427.627.7327.4627.71
07/31/201427.527.5326.8126.87
08/01/201426.7726.9426.5826.7
08/04/201426.727.0426.726.93
08/05/201426.9326.9326.4626.59
08/06/201426.4926.726.3926.45
08/07/201426.5626.626.2626.34
08/08/201426.3526.7826.3526.75
08/11/201426.7927.0926.7726.88
08/12/201426.827.0726.826.9
08/13/201427.0527.1926.9627.06
08/14/201427.127.2127.0427.19
08/15/201427.427.4527.0827.32
08/18/201427.4927.5527.2427.37
08/19/201427.3527.4527.227.25
08/20/201427.1627.3927.1627.32
08/21/201427.3227.4227.1827.22
08/22/201427.1427.326.9627.09
08/25/201427.1827.3727.127.33
08/26/201427.3827.3827.1727.28
08/27/201427.3527.4527.1827.28
08/28/201427.1627.3327.1427.26
08/29/201427.4427.4727.2227.36
09/02/201427.3627.4927.1827.39
09/03/201427.3727.5327.3127.44
09/04/201427.6227.727.4227.44
09/05/201427.527.927.4427.85
09/08/201427.762827.7127.94
09/09/201427.8728.3927.8228.31
09/10/201428.2728.5328.0228.46
09/11/201428.4428.5728.2828.49
09/12/201428.4528.5728.3428.54
09/15/201428.5828.7528.4428.51
09/16/201428.5328.6428.3928.62
09/17/201428.6228.6928.4128.55
09/18/201428.5528.6828.3728.43
09/19/201428.6328.6428.2528.37
09/22/201428.2828.3527.727.93
09/23/2014282827.4827.49
09/24/201427.5727.5727.0727.43
09/25/201427.4127.4226.8826.97
09/26/201426.8927.1426.8527.12
09/29/201426.8427.1726.7127.08
09/30/201427.1227.2526.8426.89
10/01/201426.8526.8626.3826.47
10/02/201426.4226.4925.8226.42
10/03/201426.4427.0226.4426.83
10/06/201426.8726.9526.6326.7
10/07/201426.5926.7626.3226.61
10/08/201426.727.626.5727.39
10/09/201427.3927.3926.6526.66
10/10/201426.7226.9326.326.31
10/13/201426.1726.5225.7925.82
10/14/201426.0326.1825.6825.74
10/15/201425.3825.6424.6725.43
10/16/201425.0525.1324.7724.8
10/17/201424.9925.7524.9925.34
10/20/201425.3425.7325.1125.65
10/21/201425.8426.3925.8126.1
10/22/201426.126.325.6825.75
10/23/201426.0926.7625.9526.61
10/24/201426.8527.3426.7227.13
10/27/201427.1127.2726.9127.03
10/28/201427.0827.5227.0827.37
10/29/201427.327.4727.1827.45
10/30/201427.2127.4527.0427.18
10/31/201427.8527.8527.3827.68
11/03/201427.6327.9127.6327.8
11/04/201427.8127.8727.127.32
11/05/201427.4427.6227.2327.55
11/06/201427.6427.7327.327.69
11/07/201427.7327.7327.227.58
11/10/201427.6227.6325.926.48
11/11/201426.4426.5525.7826.48
11/12/201426.52726.4426.8
11/13/201426.8527.3126.727.15
11/14/201427.2427.2426.8927.05
11/17/201427.0127.1826.8527.07
11/18/201427.127.2926.8927.21
11/19/201427.1727.2126.9627.19
11/20/201427.1927.2427.0327.19
11/21/201427.4327.626.9327.04
11/24/201427.1627.5227.1327.51
11/25/201427.8228.3527.728.31
11/26/201428.3928.4628.2228.43
11/28/201428.6428.6428.3928.52
12/01/201428.4928.4928.1428.3
12/02/201428.2528.5828.1528.51
12/03/201428.5328.6328.2628.57
12/04/201428.4328.6228.0528.19
12/05/201428.1628.3628.0928.17
12/08/201428.1428.3528.0128.18
12/09/201427.9728.2827.8328.1
12/10/201428.0128.1727.6627.79
12/11/201427.8728.2227.7427.95
12/12/201427.527.9927.4927.68
12/15/201427.8427.8827.4227.47
12/16/201427.4127.9227.3727.41
12/17/201427.3727.7527.3727.67
12/18/201427.728.2727.4928.15
12/19/201428.0828.6728.0828.59
12/22/201428.6128.9128.5328.61
12/23/201428.7529.128.6628.95
12/24/201428.9929.1128.8629.04
12/26/201429.0329.2728.9129.19
12/29/201429.0729.5329.0529.44
12/30/201429.2829.629.2629.44
12/31/201429.4129.6528.9229.01