Historical Stock Prices

CMCSA 
$60.77
*  
0.38
0.62%
Get CMCSA Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading CMCSA now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/28/2016 60.72 62 60.5 61.15 14,056,650
04/27/2016 62.2 62.79 60.48 61.3 17,070,510
04/26/2016 61.02 61.56 60.88 61.05 8,773,391
04/25/2016 61.02 61.1 60.475 61 12,191,170
04/22/2016 60.88 61.5 60.59 61.1 10,988,500
04/21/2016 61.25 61.36 60.38 60.94 14,230,410
04/20/2016 62.6 62.6 61.31 61.46 13,418,470
04/19/2016 62.44 62.91 62.04 62.28 9,385,176
04/18/2016 61.69 62.655 61.54 62.48 8,614,036
04/15/2016 62.13 62.43 61.4 61.97 8,298,317
04/14/2016 62.16 62.3 61.67 61.84 6,821,458
04/13/2016 62.18 62.39 61.73 61.95 7,833,235
04/12/2016 61.39 62.06 61.26 61.72 7,429,279
04/11/2016 61.92 62.095 61.44 61.44 7,171,630
04/08/2016 61.63 61.965 61.28 61.6 5,719,520
04/07/2016 62.04 62.3099 61.02 61.4 9,758,623
04/06/2016 61.05 62.26 60.99 62.2 10,900,700
04/05/2016 60.84 61.43 60.8 61.13 7,184,625
04/04/2016 61.51 61.81 61.115 61.43 7,350,577
04/01/2016 60.59 61.99 60.39 61.87 10,654,060
03/31/2016 60.73 61.37 60.645 61.08 8,831,195
03/30/2016 60.92 61.25 60.521 60.8 8,003,042
03/29/2016 59.81 60.89 59.68 60.75 7,926,346
03/28/2016 59.57 60.35 59.45 60.09 7,442,077
03/24/2016 58.76 60.18 58.69 60.01 9,881,351
03/23/2016 59.11 59.7 59 59.25 8,444,854
03/22/2016 59.3 60.3 59.3 59.87 7,766,209
03/21/2016 59.71 60.06 59.62 59.84 6,145,167
03/18/2016 60.85 60.9 59.52 59.76 18,692,280
03/17/2016 59.93 61.14 59.71 60.75 10,540,600
03/16/2016 58.63 60.29 58.63 59.91 9,201,155
03/15/2016 58.7 59.42 58.695 59.4 7,920,890
03/14/2016 59.03 59.4449 58.88 59.23 6,471,860
03/11/2016 59.09 59.215 58.51 59.16 7,041,889
03/10/2016 58.6 59.14 58.055 58.37 9,000,935
03/09/2016 58.7 59.1 58.3 58.78 7,860,028
03/08/2016 58.88 59 58.05 58.29 10,492,440
03/07/2016 59.22 59.76 58.62 58.96 10,799,110
03/04/2016 59.99 60.04 59.33 59.74 7,721,379
03/03/2016 59.45 60.27 59.45 59.92 9,715,572
03/02/2016 58.96 59.42 58.83 59.37 9,056,376
03/01/2016 58.23 59.57 58.05 59.22 11,264,820
02/29/2016 58.14 58.73 57.69 57.73 11,374,590
02/26/2016 58.78 58.98 57.66 57.91 9,281,071
02/25/2016 58.16 58.53 57.73 58.53 6,465,740
02/24/2016 57.06 58.63 56.6 58.4 9,249,288
02/23/2016 57.78 58.1758 57.4 57.54 7,300,734
02/22/2016 58.23 58.87 57.9 58.15 9,282,989
02/19/2016 57 57.81 56.95 57.76 8,797,507
02/18/2016 57.44 57.745 56.59 57.32 11,861,070
02/17/2016 57.73 58.31 57.32 57.7 13,150,180
02/16/2016 57.81 57.86 56.99 57.48 12,842,680
02/12/2016 56.84 57.05 55.59 56.78 11,978,960
02/11/2016 54.86 56.32 54.7 56.04 17,493,650
02/10/2016 58.11 58.12 55.76 55.81 21,760,880
02/09/2016 58.4 59 57.17 58.21 18,194,030
02/08/2016 59.16 59.7 57.92 59.4 27,803,260
02/05/2016 58.21 59.47 57.97 59.41 25,039,410
02/04/2016 58.18 59.45 57.59 58.21 28,146,310
02/03/2016 56.7 57.96 55.21 57.84 27,991,880
02/02/2016 54.9 55.605 54.38 54.59 16,033,940
02/01/2016 55.07 56.13 54.98 55.81 9,740,290
01/29/2016 54.74 55.85 54.52 55.71 19,137,640
01/28/2016 54.48 54.579 53.62 54.11 12,764,180
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?