Comcast Corporation Historical Stock Prices

CMCSA 
$62.25
*  
2.11
3.51%
Get CMCSA Alerts
*Delayed - data as of Jul. 1, 2015  -  Find a broker to begin trading CMCSA now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    CMCSA Pre-Market
 
 
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 01-APR-2015 TO 01-JUL-2015

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.
16:00  60.38  62.305  60.38  62.25 21,669,159
07/01/2015 60.38 62.305 60.38 62.25 21,669,160
06/30/2015 60.57 60.57 59.65 60.14 12,627,160
06/29/2015 60.63 61.035 59.88 59.98 11,490,500
06/26/2015 61.24 61.64 60.81 61.27 30,803,630
06/25/2015 60.66 61.46 60.46 60.88 12,079,210
06/24/2015 60.79 60.99 60.25 60.36 7,890,143
06/23/2015 60.94 61.08 60.45 60.76 8,833,528
06/22/2015 60.68 61.24 60.5 60.97 16,424,720
06/19/2015 60.29 60.89 60.11 60.51 23,036,050
06/18/2015 59.91 60.85 59.85 60.48 14,439,930
06/17/2015 58.87 59.66 58.87 59.62 13,031,060
06/16/2015 58.33 59.03 57.955 58.88 9,940,628
06/15/2015 57.87 58.52 57.51 58.34 9,298,827
06/12/2015 58.39 58.59 58.03 58.26 9,985,458
06/11/2015 58.28 58.8 58.1 58.76 11,320,100
06/10/2015 58 58.5 57.855 58.23 10,313,110
06/09/2015 57.69 58.05 57.075 57.85 11,335,860
06/08/2015 58.68 58.81 57.72 57.865 17,577,310
06/05/2015 58.79 58.92 58.04 58.685 11,137,590
06/04/2015 59.01 59.6801 58.765 58.95 13,346,430
06/03/2015 59.08 59.46 58.95 59.32 13,773,160
06/02/2015 58.36 59.18 58.3268 58.82 11,357,210
06/01/2015 58.71 59 58.42 58.78 12,825,320
05/29/2015 59.09 59.27 58.31 58.46 13,128,590
05/28/2015 59.12 59.29 58.69 59.03 11,548,010
05/27/2015 58.6 59.58 58.44 59.34 14,534,610
05/26/2015 57.92 59.22 57.84 58.59 26,239,970
05/22/2015 57.54 58.12 57.413 57.87 12,042,770
05/21/2015 57.56 58.2 57.44 57.54 18,899,620
05/20/2015 57.69 58.15 57.3 57.57 15,304,820
05/19/2015 57.01 57.42 56.88 57.23 11,966,140
05/18/2015 56.69 57.18 56.65 56.97 13,958,370
05/15/2015 56.77 56.8825 56.31 56.64 17,299,620
05/14/2015 56.71 57.04 56.28 56.54 13,985,470
05/13/2015 57.45 57.59 56.2 56.28 25,648,570
05/12/2015 57.49 57.71 57.22 57.325 12,765,950
05/11/2015 58.63 58.79 57.74 57.765 12,092,450
05/08/2015 58.5 58.745 58.15 58.41 14,914,040
05/07/2015 57.5 58.23 57.35 57.92 13,412,680
05/06/2015 58.09 58.3 57.32 57.66 16,762,910
05/05/2015 58.81 59.04 57.91 57.98 16,123,930
05/04/2015 60.05 60.1 58.63 58.78 21,381,670
05/01/2015 57.8 58.49 57.32 58.41 15,566,630
04/30/2015 58.36 58.95 57.31 57.76 23,049,800
04/29/2015 58.77 59.02 58.2201 58.34 14,655,950
04/28/2015 58.99 59.07 58.39 59 16,773,750
04/27/2015 59.86 60.32 58.7 58.88 26,331,570
04/24/2015 59.88 60 58.87 59.64 44,353,790
04/23/2015 58.59 60.85 58.47 59.23 61,890,350
04/22/2015 58.96 58.96 58.45 58.76 12,573,580
04/21/2015 58.8 59.57 58.335 58.84 18,818,600
04/20/2015 58.6 58.94 58.1 58.47 19,393,610
04/17/2015 59.1 59.28 57.15 58.42 42,375,450
04/16/2015 59.72 60.05 59.57 59.67 10,955,060
04/15/2015 59.32 60.29 59.1 59.91 14,210,650
04/14/2015 58.7 59.33 58.57 58.975 9,954,707
04/13/2015 59.7 59.8 58.73 58.78 11,929,540
04/10/2015 59.8 60.17 59.46 59.81 15,869,280
04/09/2015 59.19 59.68 59.06 59.59 11,688,140
04/08/2015 58.56 59.19 58.23 59.18 14,540,620
04/07/2015 58.17 58.68 57.82 58.315 12,381,970
04/06/2015 57.64 58.64 57.5 58.21 10,649,780
04/02/2015 57.09 58.18 56.6 57.94 20,544,570
04/01/2015 56.79 57.075 56.05 57.06 15,762,910
*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?