CMCSA

Historical Stock Prices

$57.87
*  
0.33
0.57%
Get CMCSA Alerts
*Delayed - data as of May 22, 2015  -  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: 1 Year, From 22-MAY-2014 TO 22-MAY-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.
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
03/31/2015 56.21 56.92 55.78 56.47 17,399,120
03/30/2015 56.01 56.98 56.01 56.61 13,443,960
03/27/2015 55.83 56.52 55.79 55.94 14,586,210
03/26/2015 56.05 56.46 55.67 55.91 17,698,680
03/25/2015 57.07 57.68 56.45 56.525 18,686,030
03/24/2015 58.63 58.76 57.34 57.57 19,872,510
03/23/2015 59.16 59.53 59.12 59.12 8,408,759
03/20/2015 59.11 59.52 58.87 59.45 21,352,560
03/19/2015 59.04 59.19 58.44 58.745 10,580,370
03/18/2015 59 59.26 58.145 58.99 19,001,380
03/17/2015 58.56 59.42 58.25 59.13 14,913,700
03/16/2015 59.37 59.88 59.22 59.75 9,279,293
03/13/2015 59.08 59.29 58.71 59.05 12,231,350
03/12/2015 58.43 59.43 58.36 59.33 12,016,190
03/11/2015 58.61 58.79 57.93 58.06 12,783,850
03/10/2015 60.16 60.23 58.63 58.7 15,833,830
03/09/2015 60.36 60.7 60.34 60.57 7,947,560
03/06/2015 60.14 60.62 59.94 60.37 17,726,290
03/05/2015 60.31 60.43 59.78 60.325 11,081,370
03/04/2015 59.8 60.44 59.495 60.43 12,251,250
03/03/2015 59.73 60.01 59.44 59.96 11,917,470
03/02/2015 59.51 60.09 59.5 59.87 11,674,590
02/27/2015 59.32 59.48 58.955 59.38 9,753,227
02/26/2015 59.36 59.5 58.845 59.15 11,791,840
02/25/2015 58.95 59.89 58.95 59.62 16,965,670
02/24/2015 58.4 59.37 58.265 59.17 20,129,030
02/23/2015 58.26 58.71 58 58.21 17,545,000
02/20/2015 57.94 58.58 57.5201 58.5 13,517,810
02/19/2015 58.18 58.18 57.68 57.85 10,319,620
02/18/2015 58.73 58.73 58.06 58.22 12,054,710
02/17/2015 59.18 59.25 58.38 58.8 15,756,860
02/13/2015 58.5 59.51 58.42 59.465 14,519,840
02/12/2015 57.87 58.41 57.71 58.38 11,694,780
02/11/2015 57.37 57.925 57.06 57.78 11,198,190
02/10/2015 57.14 57.47 56.7 57.41 9,005,684
02/09/2015 56.82 57.23 56.57 57.09 8,600,341
02/06/2015 57.11 57.43 56.76 56.92 10,590,410
02/05/2015 56.79 57.4 56.64 56.97 11,820,920
02/04/2015 55.45 57.98 54.83 56.9 40,057,650
02/03/2015 53.88 55.56 53.86 55.41 18,233,080
02/02/2015 53.15 53.94 52.45 53.81 18,455,670
01/30/2015 53.27 53.9 53.02 53.145 28,190,350
01/29/2015 54.86 55.06 53.52 53.87 20,840,940
01/28/2015 56.49 56.64 54.53 54.59 19,889,220
01/27/2015 56.24 56.83 56.02 56.355 9,523,349
01/26/2015 56.31 56.85 56.08 56.69 8,653,935
01/23/2015 56.59 56.65 56.1 56.31 10,851,830
01/22/2015 55.95 56.68 55.66 56.57 13,445,330
01/21/2015 55.42 56.03 55.17 55.77 13,919,490
01/20/2015 56.75 56.75 55.46 55.81 13,776,910
01/16/2015 55.81 56.97 55.63 56.77 15,516,970
01/15/2015 56.01 56.43 55.44 56 16,119,970
01/14/2015 55.84 56.28 55 55.82 24,404,130
01/13/2015 56.84 57.96 56.43 56.84 17,428,910
01/12/2015 56.24 56.71 55.77 56.17 11,241,620
01/09/2015 56.61 56.77 56.08 56.29 11,112,920
01/08/2015 55.75 57.05 55.6 56.38 15,762,990
01/07/2015 55.47 55.65 54.77 55.18 11,061,820
01/06/2015 55.88 55.94 54.86 55.23 16,974,200
01/05/2015 56.85 57.1 55.66 55.96 16,274,330
01/02/2015 58 58.35 56.84 57.35 10,582,420
12/31/2014 58.81 59.3 57.83 58.01 12,342,680
12/30/2014 58.56 59.2 58.51 58.87 8,188,983
12/29/2014 58.13 59.05 58.1 58.875 7,152,597
12/26/2014 58.05 58.545 57.825 58.385 5,690,601
12/24/2014 57.97 58.22 57.72 58.07 4,800,792
12/23/2014 57.49 58.2 57.32 57.9 11,321,310
12/22/2014 57.22 57.81 57.06 57.22 19,176,440
12/19/2014 56.16 57.335 56.16 57.17 21,282,190
12/18/2014 55.4 56.54 54.98 56.29 17,428,020
12/17/2014 54.74 55.49 54.74 55.335 12,804,630
12/16/2014 54.81 55.84 54.74 54.81 15,777,380
12/15/2014 55.68 55.75 54.83 54.94 12,930,570
12/12/2014 55 55.98 54.98 55.35 11,362,280
12/11/2014 55.73 56.445 55.48 55.895 10,505,950
12/10/2014 56.02 56.34 55.32 55.57 12,189,130
12/09/2014 55.94 56.55 55.65 56.19 10,191,160
12/08/2014 56.28 56.69 56.02 56.36 9,571,275
12/05/2014 56.31 56.725 56.17 56.34 7,641,186
12/04/2014 56.85 57.23 56.1 56.375 15,046,850
12/03/2014 57.06 57.25 56.52 57.14 10,378,820
12/02/2014 56.49 57.16 56.3 57.02 9,934,522
12/01/2014 56.97 56.97 56.28 56.6 11,580,110
11/28/2014 57.28 57.28 56.7818 57.04 5,535,482
11/26/2014 56.77 56.9101 56.445 56.86 9,200,820
11/25/2014 55.64 56.69 55.4 56.62 17,546,000
11/24/2014 54.32 55.04 54.26 55.015 12,912,900
11/21/2014 54.85 55.19 53.86 54.08 18,891,780
11/20/2014 54.37 54.47 54.05 54.38 9,240,413
11/19/2014 54.33 54.41 53.91 54.38 16,690,510
11/18/2014 54.2 54.58 53.77 54.42 13,817,810
11/17/2014 54.01 54.35 53.69 54.145 13,055,750
11/14/2014 54.48 54.48 53.77 54.1 10,018,570
11/13/2014 53.7 54.61 53.405 54.3 20,752,850
11/12/2014 53 53.99 52.88 53.6 28,902,790
11/11/2014 52.88 53.09 51.56 52.96 38,973,720
11/10/2014 55.24 55.25 51.79 52.95 66,124,760
11/07/2014 55.45 55.45 54.4 55.15 17,522,160
11/06/2014 55.27 55.45 54.6 55.38 10,014,640
11/05/2014 54.87 55.235 54.46 55.09 9,417,877
11/04/2014 55.62 55.73 54.2 54.63 13,621,770
11/03/2014 55.26 55.81 55.26 55.6 11,794,760
10/31/2014 55.69 55.69 54.76 55.35 17,692,940
10/30/2014 54.42 54.895 54.075 54.35 13,216,690
10/29/2014 54.59 54.93 54.35 54.9 16,643,700
10/28/2014 54.15 55.045 54.15 54.73 14,529,620
10/27/2014 54.21 54.54 53.82 54.05 13,266,970
10/24/2014 53.69 54.67 53.43 54.26 22,387,590
10/23/2014 52.18 53.52 51.905 53.22 21,880,240
10/22/2014 52.19 52.6 51.35 51.49 22,382,060
10/21/2014 51.68 52.78 51.62 52.19 28,118,530
10/20/2014 50.68 51.455 50.225 51.3 14,195,470
10/17/2014 49.98 51.5 49.98 50.68 29,237,900
10/16/2014 50.1 50.26 49.53 49.59 44,782,370
10/15/2014 50.76 51.28 49.33 50.85 41,247,520
10/14/2014 52.05 52.35 51.36 51.47 26,904,250
10/13/2014 52.33 53.03 51.57 51.64 22,121,720
10/10/2014 53.43 53.86 52.59 52.62 27,577,370
10/09/2014 54.77 54.78 53.29 53.32 18,968,350
10/08/2014 53.39 55.205 53.13 54.77 22,685,830
10/07/2014 53.18 53.515 52.63 53.22 12,405,520
10/06/2014 53.74 53.9 53.25 53.39 8,218,322
10/03/2014 52.88 54.035 52.88 53.65 14,501,440
10/02/2014 52.83 52.97 51.637 52.84 18,100,260
10/01/2014 53.69 53.725 52.75 52.93 15,979,990
09/30/2014 54.23 54.49 53.68 53.78 14,718,520
09/29/2014 53.67 54.33 53.41 54.16 12,347,260
09/26/2014 53.78 54.28 53.69 54.24 10,536,230
09/25/2014 54.82 54.84 53.76 53.94 13,862,090
09/24/2014 55.13 55.1395 54.14 54.86 16,100,070
09/23/2014 55.99 55.99 54.95 54.97 13,306,620
09/22/2014 56.55 56.69 55.39 55.86 14,929,960
09/19/2014 57.26 57.27 56.5 56.74 20,877,560
09/18/2014 57.1 57.355 56.73 56.85 14,570,570
09/17/2014 57.24 57.37 56.81 57.09 10,050,920
09/16/2014 57.06 57.27 56.78 57.23 9,120,390
09/15/2014 57.16 57.49 56.88 57.02 13,048,120
09/12/2014 56.9 57.14 56.67 57.08 11,287,830
09/11/2014 56.87 57.13 56.56 56.98 9,696,854
09/10/2014 56.54 57.05 56.04 56.91 13,539,020
09/09/2014 55.74 56.77 55.64 56.61 20,056,510
09/08/2014 55.51 55.995 55.42 55.88 11,805,360
09/05/2014 55 55.79 54.87 55.7 14,202,700
09/04/2014 55.24 55.39 54.83 54.88 13,184,440
09/03/2014 54.74 55.05 54.62 54.87 8,950,147
09/02/2014 54.71 54.97 54.35 54.78 9,535,087
08/29/2014 54.88 54.93 54.43 54.72 6,758,601
08/28/2014 54.32 54.66 54.28 54.52 5,571,056
08/27/2014 54.69 54.9 54.36 54.56 8,134,736
08/26/2014 54.75 54.75 54.33 54.56 9,239,587
08/25/2014 54.35 54.73 54.2 54.65 9,416,154
08/22/2014 54.27 54.59 53.92 54.18 8,144,556
08/21/2014 54.64 54.83 54.35 54.44 7,474,619
08/20/2014 54.31 54.785 54.31 54.64 7,338,671
08/19/2014 54.69 54.89 54.405 54.5 7,347,127
08/18/2014 54.97 55.1 54.48 54.73 7,593,158
08/15/2014 54.8 54.89 54.15 54.63 10,707,630
08/14/2014 54.19 54.42 54.08 54.37 6,538,552
08/13/2014 54.09 54.37 53.92 54.11 9,125,919
08/12/2014 53.59 54.13 53.59 53.8 8,307,415
08/11/2014 53.58 54.18 53.535 53.75 7,808,518
08/08/2014 52.69 53.56 52.69 53.5 11,842,240
08/07/2014 53.11 53.19 52.5204 52.68 11,739,620
08/06/2014 52.97 53.4 52.7884 52.9 10,034,470
08/05/2014 53.86 53.86 52.91 53.18 13,669,280
08/04/2014 53.4 54.08 53.4 53.85 10,926,620
08/01/2014 53.54 53.88 53.15 53.39 9,950,063
07/31/2014 54.99 55.05 53.625 53.73 15,263,350
07/30/2014 55.19 55.45 54.92 55.41 12,961,550
07/29/2014 55.29 56.49 54.94 54.99 18,245,850
07/28/2014 54.52 54.82 54.085 54.73 8,782,157
07/25/2014 55.14 55.21 54.23 54.39 9,967,653
07/24/2014 54.96 55.25 54.71 55.13 13,103,650
07/23/2014 54.53 55 54.25 54.71 13,271,440
07/22/2014 54.75 55.24 54.22 54.63 15,889,070
07/21/2014 54.12 54.46 53.5 53.82 17,684,090
07/18/2014 54.74 54.74 54.22 54.54 11,599,020
07/17/2014 54.53 55.16 54.095 54.2 15,354,490
07/16/2014 55.11 55.53 54.88 55.05 18,578,870
07/15/2014 54.86 55.17 54.59 54.89 9,857,695
07/14/2014 54.79 55.25 54.37 55.05 13,698,240
07/11/2014 54.31 54.64 54.165 54.55 7,054,525
07/10/2014 54.32 54.78 54.08 54.355 10,154,350
07/09/2014 53.56 54.74 53.41 54.73 15,853,950
07/08/2014 53.92 54.22 53.25 53.31 14,614,180
07/07/2014 54.55 54.75 53.86 54.18 11,240,640
07/03/2014 54.74 54.97 54.51 54.9 7,634,914
07/02/2014 54.2 54.6 54.04 54.555 9,186,895
07/01/2014 53.86 54.34 53.69 54.11 11,240,680
06/30/2014 53.9 53.9 53.57 53.68 15,698,940
06/27/2014 53.68 54.26 53.53 54.13 15,971,090
06/26/2014 53.18 53.64 53.05 53.6 9,388,108
06/25/2014 52.66 53.35 52.46 53.21 13,445,780
06/24/2014 52.44 53 52.24 52.64 11,716,860
06/23/2014 52.77 52.77 52.36 52.43 7,969,937
06/20/2014 53.27 53.27 52.595 52.74 17,417,290
06/19/2014 52.65 52.96 52.5 52.94 9,397,108
06/18/2014 52.27 52.77 51.99 52.66 9,800,867
06/17/2014 52.28 52.35 52 52.2 7,994,057
06/16/2014 52.38 52.48 52.11 52.35 7,060,602
06/13/2014 52.65 52.75 52.3 52.47 9,773,894
06/12/2014 52.5 52.79 52.41 52.67 9,774,579
06/11/2014 52.58 52.79 52.54 52.71 10,123,440
06/10/2014 52.95 53.07 52.52 52.88 10,166,020
06/09/2014 52.76 53.22 52.72 52.95 11,687,870
06/06/2014 52.92 53 52.39 52.91 9,220,974
06/05/2014 52.44 52.77 52.09 52.71 7,340,486
06/04/2014 52.28 52.41 51.935 52.29 13,732,440
06/03/2014 52.36 52.48 52.25 52.32 7,799,950
06/02/2014 52.11 52.76 52.08 52.56 10,268,450
05/30/2014 52.18 52.29 51.84 52.2 10,831,840
05/29/2014 52.06 52.18 51.78 52.07 9,493,644
05/28/2014 52.17 52.17 51.57 51.85 8,653,627
05/27/2014 52.07 52.28 51.85 52.06 9,389,363
05/23/2014 51.87 52.12 51.78 51.97 9,125,976
05/22/2014 51.27 51.99 51.24 51.7 11,172,420
*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?