CMCSA

Historical Stock Prices

$54.72
*  
0.20
0.37%
Get CMCSA Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
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
05/21/2014 50.6 51.38 50.525 51.35 12,581,220
05/20/2014 50.79 50.94 50.44 50.65 12,494,970
05/19/2014 50.24 50.94 49.78 50.9 14,001,420
05/16/2014 50.22 50.31 49.835 50.19 12,730,940
05/15/2014 49.79 50.35 49.16 50.31 16,492,370
05/14/2014 50.17 50.25 49.68 49.83 15,818,010
05/13/2014 50.85 50.87 50.03 50.11 25,056,590
05/12/2014 51.11 51.21 50.4675 50.65 14,855,340
05/09/2014 51.07 51.125 50.09 51 15,366,360
05/08/2014 51.65 51.76 50.78 51.1 18,962,190
05/07/2014 52.03 52.19 51.29 51.74 14,298,790
05/06/2014 52.1 52.33 51.6 51.81 16,032,100
05/05/2014 51.83 52.48 51.73 52.46 13,546,740
05/02/2014 52.42 52.42 51.68 52.03 13,382,730
05/01/2014 51.82 52.11 51.72 52.11 13,498,160
04/30/2014 51.53 51.985 51.32 51.76 15,039,270
04/29/2014 52 52 51.219 51.55 17,128,760
04/28/2014 51.53 51.81 50.77 51.7 21,592,000
04/25/2014 51.26 51.4 50.87 50.97 16,369,200
04/24/2014 51.35 51.93 51.125 51.37 16,871,300
04/23/2014 50.97 51.42 50.74 51.21 16,713,850
04/22/2014 50.59 51.62 50.5 50.83 36,573,780
04/21/2014 49.39 49.89 49.32 49.88 15,818,170
04/17/2014 48.96 49.5 48.75 49.1 15,124,380
04/16/2014 48.75 49.22 48.491 49.17 20,968,360
04/15/2014 48.75 48.95 47.74 48.41 17,997,720
04/14/2014 48.2 48.84 48.1 48.66 16,180,040
04/11/2014 48.17 48.7 47.905 47.96 17,017,250
04/10/2014 49.68 49.93 48.39 48.42 19,082,500
04/09/2014 48.78 49.89 48.67 49.79 20,415,560
04/08/2014 49.19 49.19 48.27 48.85 23,534,250
04/07/2014 50.11 50.21 48.64 49.08 21,978,010
04/04/2014 51.18 51.61 50.17 50.18 18,238,950
04/03/2014 50.76 51.31 50.73 51.12 14,369,310
04/02/2014 50.02 50.97 50.02 50.9 15,939,110
04/01/2014 50.34 50.38 49.63 49.93 13,971,960
03/31/2014 49.84 50.39 49.78 50.04 17,363,820
03/28/2014 49.39 49.84 49.01 49.56 15,934,080
03/27/2014 49.41 49.59 48.995 49.1 12,545,300
03/26/2014 49.74 50.36 49.57 49.62 19,387,860
03/25/2014 50.35 50.49 49.39 49.67 18,354,350
03/24/2014 50.25 50.5 49.33 50.3 18,377,490
03/21/2014 50.69 51.31 49.91 50 23,960,960
03/20/2014 50 50.945 49.9 50.605 15,451,740
03/19/2014 50.21 50.29 49.5 49.88 21,361,090
03/18/2014 50.73 50.73 49.97 50.22 16,307,930
03/17/2014 50.98 50.99 50.61 50.78 12,833,250
03/14/2014 50.32 50.785 50.18 50.64 15,857,960
03/13/2014 51.11 51.19 50.17 50.46 15,126,580
03/12/2014 51 51.19 50.61 50.98 11,105,450
03/11/2014 51.71 51.76 51 51.22 11,925,750
03/10/2014 51.67 51.89 51.31 51.52 9,942,501
03/07/2014 52.32 52.37 51.44 51.63 12,991,710
03/06/2014 52.12 52.32 51.83 52.11 12,864,180
03/05/2014 51.37 52.255 51.13 51.89 16,589,530
03/04/2014 51.4 51.59 51.23 51.36 12,909,750
03/03/2014 51.08 51.27 50.61 51 16,750,440
02/28/2014 51.3 52.081 51.12 51.69 19,194,760
02/27/2014 50.65 51.37 50.5 51.08 17,736,290
02/26/2014 50.92 50.923 50.195 50.68 15,258,240
02/25/2014 51.26 51.46 50.19 50.77 20,414,010
02/24/2014 51.715 51.86 51.13 51.15 16,379,870
02/21/2014 52.0599 52.0599 51 51.05 24,052,380
02/20/2014 51.78 52.14 51.33 51.76 25,738,570
02/19/2014 53.27 53.37 51.21 51.57 40,201,540
02/18/2014 53.96 53.97 53.19 53.53 20,270,720
02/14/2014 53.01 54.11 53 53.7 35,839,850
02/13/2014 53.52 54.29 52.77 52.965 83,245,380
02/12/2014 55.23 55.28 55.025 55.24 8,013,958
02/11/2014 54.31 55.05 54.28 55 7,929,071
02/10/2014 54.77 54.77 54.205 54.35 6,936,402
02/07/2014 54.38 54.83 54.19 54.64 9,767,565
02/06/2014 53.74 54.15 53.4 54.03 7,900,953
02/05/2014 53.1 53.6625 52.83 53.38 9,114,529
02/04/2014 52.92 53.6 52.19 53.52 14,025,110
02/03/2014 54.74 54.96 52.53 52.77 19,152,740
01/31/2014 52.89 54.7 52.89 54.45 16,060,150
01/30/2014 53.305 54.35 52.98 54.19 14,498,850
01/29/2014 53.28 53.46 52.51 53.06 15,215,970
01/28/2014 54 54.13 52.81 53.35 16,502,270
01/27/2014 52.51 53.87 51.85 52.49 18,953,250
01/24/2014 52.72 52.88 52.18 52.4 14,410,370
01/23/2014 53.23 53.58 52.8301 53.08 9,245,320
01/22/2014 53.27 53.78 53 53.74 8,187,352
01/21/2014 54.05 54.31 53.055 53.31 8,580,136
01/17/2014 53.32 53.66 53.08 53.54 12,150,370
01/16/2014 54.07 54.3 53.23 53.54 10,131,460
01/15/2014 53.25 54.65 53.17 54.07 14,573,300
01/14/2014 52.53 52.845 51.98 52.81 8,794,449
01/13/2014 53.51 53.69 52 52.16 11,520,860
01/10/2014 53.02 53.72 52.5825 53.54 10,653,840
01/09/2014 52.9 53.17 52.31 52.88 10,459,630
01/08/2014 52.69 53.45 52.52 52.75 14,865,820
01/07/2014 51.34 53.2 51.11 52.83 18,580,730
01/06/2014 51.13 51.62 50.67 51.02 8,993,945
01/03/2014 51.63 51.71 50.85 51.07 6,685,680
01/02/2014 51.8 51.9 51.27 51.45 9,761,249
12/31/2013 51.88 52.09 51.71 51.965 9,322,710
12/30/2013 51.56 52.02 51.55 51.87 5,587,736
12/27/2013 51.74 51.8 51.32 51.79 5,604,231
12/26/2013 51.18 51.541 51.18 51.51 4,073,285
12/24/2013 50.91 51.29 50.72 51.28 3,185,419
12/23/2013 51 51.45 50.875 50.99 7,864,752
12/20/2013 50.67 51.3 50.62 50.94 16,808,710
12/19/2013 50.24 50.81 49.98 50.78 10,870,740
12/18/2013 49.26 50.3 48.7 50.27 12,301,590
12/17/2013 49.61 49.61 48.74 49.05 7,294,111
12/16/2013 49.44 49.62 48.96 49.24 9,718,609
12/13/2013 48.86 49.47 48.69 49.01 11,365,330
12/12/2013 48.52 49.16 48.5 48.67 7,701,652
12/11/2013 49.31 49.39 48.65 48.66 9,986,020
12/10/2013 49.24 49.57 49.11 49.39 9,528,662
12/09/2013 49.44 49.52 48.9175 49.14 7,433,524
12/06/2013 49.49 49.61 48.89 49.27 10,908,610
12/05/2013 48.67 49.085 48.21 49.08 10,546,900
12/04/2013 48.71 49.25 48.25 48.88 9,688,182
12/03/2013 49.27 49.35 48.24 48.77 11,062,270
12/02/2013 49.82 49.9 49.0699 49.12 11,409,310
11/29/2013 49.73 50.15 49.66 49.87 5,599,586
11/27/2013 49.65 50.02 49.34 49.78 8,279,815
11/26/2013 50.04 50.2877 49.56 49.78 12,526,010
11/25/2013 49.48 50.75 49.34 49.91 17,833,860
11/22/2013 47.49 49.95 47.49 49.52 27,177,010
11/21/2013 47.14 47.71 46.915 47.45 7,078,552
11/20/2013 47.7 47.85 46.76 46.85 8,348,095
11/19/2013 47.34 47.57 47.1 47.46 6,270,306
11/18/2013 47.64 47.92 47.34 47.38 8,386,462
11/15/2013 47.74 47.99 47.4 47.73 10,013,650
11/14/2013 47.52 47.78 47.24 47.69 6,418,389
11/13/2013 46.85 47.41 46.62 47.39 7,398,278
11/12/2013 47.32 47.34 46.575 46.98 8,372,335
11/11/2013 47.95 48.18 47.05 47.35 8,948,248
11/08/2013 47.34 48.24 46.91 48.18 9,939,469
11/07/2013 48.12 48.25 47.12 47.24 9,590,737
11/06/2013 47.88 48.21 47.66 47.81 7,457,075
11/05/2013 48.33 48.37 47.35 47.84 7,776,618
11/04/2013 48.67 48.9 48 48.18 7,393,350
11/01/2013 47.85 48.76 47.73 48.645 12,431,770
10/31/2013 46.58 48.21 46.58 47.6 15,587,100
10/30/2013 47.86 47.86 46.87 47.09 13,447,470
10/29/2013 48.2 48.23 47.54 47.71 13,465,760
10/28/2013 48.35 48.35 47.97 48.23 9,381,083
10/25/2013 47.96 48.19 47.64 48.171 9,192,390
10/24/2013 47.26 47.99 47.01 47.76 8,776,642
10/23/2013 47.13 47.63 46.795 46.96 8,705,767
10/22/2013 47.41 47.63 47.21 47.36 9,749,749
10/21/2013 46.91 47.1 46.83 47.09 7,019,167
10/18/2013 47.28 47.489 46.95 47.035 9,980,113
10/17/2013 46.89 47.5 46.78 47.47 9,668,851
10/16/2013 46.73 47.13 46.455 46.98 15,202,960
10/15/2013 46.45 46.865 46.05 46.39 9,956,121
10/14/2013 45.95 46.5474 45.82 46.46 8,076,737
10/11/2013 45.16 46.23 45.12 46.055 9,543,975
10/10/2013 44.78 45.415 44.62 45.35 8,734,710
10/09/2013 44.84 45.17 44.09 44.33 9,945,029
10/08/2013 45.05 45.13 44.56 44.615 10,273,080
10/07/2013 45.13 45.885 45.05 45.1 8,001,997
10/04/2013 44.91 45.85 44.75 45.64 11,559,250
10/03/2013 45.15 45.3 44.62 45.01 9,594,738
10/02/2013 45.3 45.45 45.1 45.45 9,489,032
10/01/2013 45.15 45.76 45.04 45.61 12,742,420
09/30/2013 44.23 45.31 44.23 45.115 18,221,840
09/27/2013 44.02 44.87 43.94 44.74 10,749,150
09/26/2013 43.44 44.13 43.36 44.1 9,348,174
09/25/2013 43.79 43.85 43.195 43.25 9,614,178
09/24/2013 44.12 44.35 43.61 43.69 10,713,880
09/23/2013 44.08 44.34 43.7 43.94 7,764,743
09/20/2013 44.47 44.82 44.33 44.4 13,402,870
09/19/2013 44.51 44.78 44.23 44.41 7,865,288
09/18/2013 44.5 44.54 43.85 44.27 12,564,240
09/17/2013 44.57 44.77 44.4 44.45 7,276,849
09/16/2013 44.59 44.69 44.23 44.42 8,553,782
09/13/2013 43.65 44.13 43.54 43.97 7,114,107
09/12/2013 43.85 43.93 43.41 43.49 7,082,105
09/11/2013 42.73 43.89 42.73 43.8 10,502,840
09/10/2013 42.45 42.84 42.41 42.84 10,896,870
09/09/2013 42.56 42.7 42.085 42.295 11,161,710
09/06/2013 42.79 42.87 42.125 42.48 10,503,200
09/05/2013 42.98 43.205 42.32 42.54 10,359,840
09/04/2013 42.88 43.24 42.59 43.06 9,891,414
09/03/2013 42.61 43.16 42.445 42.74 9,403,721
08/30/2013 42.57 42.57 41.95 42.09 9,933,422
08/29/2013 41.82 42.71 41.72 42.44 9,778,792
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?