Comcast Corporation (CMCSA)

28.85 -0.08  -0.28%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Comcast Corporation Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 29.00 29.15 28.70 28.85 9329184
May 24, 2012 28.82 29.16 28.69 28.93 12747547
May 23, 2012 28.73 28.84 28.39 28.79 10201166
May 22, 2012 28.71 29.12 28.62 28.96 11941262
May 21, 2012 28.28 28.75 28.09 28.71 10508050
May 18, 2012 28.48 28.63 28.18 28.28 16567318
May 17, 2012 28.83 28.86 28.35 28.35 9804193
May 16, 2012 28.89 29.20 28.81 28.85 11392290
May 15, 2012 28.89 29.33 28.73 28.85 11380854
May 14, 2012 29.19 29.33 28.82 28.89 14271140
May 11, 2012 29.56 29.82 29.37 29.38 10792667
May 10, 2012 29.40 29.72 29.32 29.63 11965459
May 9, 2012 29.12 29.45 29.05 29.17 14891160
May 8, 2012 29.51 29.66 29.12 29.40 15597411
May 7, 2012 29.25 29.79 29.12 29.63 12667534
May 4, 2012 30.03 30.19 29.43 29.45 16019734
May 3, 2012 30.50 30.75 30.14 30.36 13456768
May 2, 2012 30.16 30.56 29.54 30.42 28301797
May 1, 2012 30.28 30.88 30.26 30.60 21826870
April 30, 2012 30.21 30.46 30.17 30.34 8638929
April 27, 2012 30.29 30.44 29.89 30.28 14600464
April 26, 2012 29.52 30.34 29.51 30.24 18288541
April 25, 2012 29.60 29.74 29.38 29.65 10983933
April 24, 2012 29.18 29.50 29.13 29.35 11814139
April 23, 2012 29.28 29.28 28.85 29.04 14872696
April 20, 2012 29.55 29.76 29.42 29.45 14085557
April 19, 2012 29.69 30.05 29.42 29.48 11594523
April 18, 2012 29.94 30.03 29.80 29.86 9075784
April 17, 2012 29.88 30.19 29.71 30.09 8797687
April 16, 2012 29.58 29.84 29.49 29.76 9150711
April 13, 2012 29.64 29.78 29.48 29.50 11579563
April 12, 2012 29.05 29.77 28.95 29.68 14479998
April 11, 2012 28.87 29.08 28.73 28.98 9116173
April 10, 2012 29.18 29.22 28.54 28.65 12425258
April 9, 2012 29.13 29.43 29.01 29.33 10471830
April 5, 2012 29.19 29.57 29.08 29.56 11289469
April 4, 2012 29.50 29.57 29.09 29.32 11155185
April 3, 2012 29.84 29.94 29.44 29.66 12840941
April 2, 2012 29.75 30.14 29.56 30.05 11850647
March 30, 2012 29.99 30.05 29.73 30.01 9841905
March 29, 2012 29.72 29.86 29.50 29.83 12244643
March 28, 2012 30.05 30.20 29.82 29.92 13593404
March 27, 2012 30.27 30.41 30.14 30.17 11838158
March 26, 2012 30.09 30.38 29.95 30.35 13506607
March 23, 2012 29.89 29.89 29.89 29.89 0.00
March 22, 2012 29.56 29.90 29.53 29.89 12140236
March 21, 2012 29.77 29.90 29.53 29.71 11039808
March 20, 2012 29.71 29.94 29.45 29.77 10456688
March 19, 2012 29.36 29.98 29.27 29.86 9806066
March 16, 2012 29.73 29.83 29.40 29.50 20892034
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

CMCSA News

NBC Wants Sole Ownership of MSNBC.com
May 25, 10:25AM Investor Place
Broadcasters Sue Dish Over Ad-Skipping DVR
May 25, 9:44AM Investor Place
Skip skip skip past my ad. $DISH being sued by $CBS, $NWS-owned Fox and $CMCSA's NBC over AutoHop feature in new DVR that skips commercials.
about 3 days ago by lamonicabuzz
NBCUniversal in Talks to Buy MSNBC.com
May 25, 7:09AM Street Insider
What's Warren Buffett Watching?
May 24, 12:20PM Fool
Should I Buy Netflix Stock? 3 Pros, 3 Cons
May 24, 8:00AM Investor Place
Who will suffer Clay Aiken syndrome on Idol tonight? And will Idol finish #2 to the Voice? $NWS $GE $CMCSA $CMCSK http://stks.co/3xd7
about 5 days ago by laughing_stock
Cable Learns to Share
May 23, 1:00PM Fool
Just cause it's unclear $CRM is the first choice for:$EA $P $ATVI $EBAY $CMCSA $GRPN $SYMC $DELL $AOL $CAR. who else?
about 7 days ago by tommycatson
You sank my box office! But not my stock? Universal's Battleship was a huge dud. Shocker. But Universal parent $CMCSA still up 1% today.
about 7 days ago by lamonicabuzz
GM Calls a Timeout on Super Bowl Ads
May 21, 1:49PM Investor Place
$CMCSA Removing the reliance on costs associated with high-end set-top boxes? http://stks.co/3v7L
about 7 days ago by david_putnam
Twelve no-brainer shorts
May 19, 11:10PM
A Fool Looks Back
May 19, 7:37AM Fool
Admit It: You Love Netflix
May 18, 6:36PM Fool
Comcast Clamps Down on Data Hogs
May 18, 10:03AM Investor Place
Comcast no longer threatening to cut people off is good. Graduated caps give people comfort and certainty. $CMCSA $NFLX
about 11 days ago by irwebreport
US cable industy: still working
May 17, 12:09PM Financial Times
Early Glance: Media companies
May 17, 10:32AM AP
$NFLX Honest question: why will I need NFLX if $CMCSA, HBOGo, etc. will stream me content on any device as part of my reg cable service?
about 11 days ago by pdmuck
[$$] Dish's Ads to End All Ads
May 16, 11:02PM The Wall Street Journal
Final Glance: Media companies
May 16, 6:04PM AP
Will Team Arsenio's error help ratings for $GE and $CMCSA $CMCSK for NBC's Celebrity Apprentice finale? http://stks.co/3oih
about 14 days ago by laughing_stock
Just caught "Sportfolio" on @BloombergTV - You cannot possibly miss the #bubble here. http://stks.co/3naz $DIS $CMCSA $NWSA $MSG $MACRO
about 16 days ago by BaselineAce
Don't mess with the internet, it bites. Great piece of raw investigative journalism http://stks.co/3mYw FCC now has it. $CMCSA $NFLX
about 17 days ago by irwebreport
Earnings Scorecard: Comcast Corp http://stks.co/3mHJ $CMCSA
about 18 days ago by ZacksResearch
$CMCSA Speed Up Your Portfolio Performance With Comcast http://stks.co/3lxa
about 18 days ago by FASTgraphs
FCC Still Concerned with Verizon’s Spectrum Acquisition ($VZ, $VOD, $CMCSA, $TWX, $PCS, $S, $DTEGY, $LEAP, $T) $CLWR http://stks.co/3kKr
about 19 days ago by DrNick
Sen. Franken to FCC, DOJ: Do Better Job of Enforcing Comcast/NBCU Conditions $CMCSA $NFLX http://stks.co/3iD1
about 21 days ago by irwebreport
Hmm, $CMCSA priority tagging its own content over $NFLX, Hulu, $AMZN etc despite DoJ, FCC undertakings: http://stks.co/3iCZ
about 21 days ago by irwebreport
USjobdata- lower quin wages not recovering well & slow USjobgrowth ergo $NFLX offer gives more "utils" per $ 2 low quins than $CMCSA etc
about 21 days ago by Finster947
$DISH not renewing deal w/ $AMCV and $CMCSA selling stake in A&E Network. Maybe content not king at the moment?
about 24 days ago by wsmco
Tweeted about $BEAM before. Got me thinking of some other good Kentucky Derby themed stocks. $CHDN $YUM $CMCSA $BF.B
about 25 days ago by lamonicabuzz
How could $CMCSA's broadcasting unit lose money during a quarter that included the Super Bowl. Horrible management.
about 25 days ago by bradloncar
Sony: Internet video service on hold due to Comcast data cap http://stks.co/3dFC | via Ars Technica $SNE $CMCSA
about 26 days ago by STtech
$CMCSA filed latest Quarterly Report http://stks.co/3d9v
about 26 days ago by MarketBrief
if $cmcsa is making money $clwr will make money too,long on clwr....
about 26 days ago by CUBAN81
#Comcast's $CMCSA Q1 earnings rise 30% on Super Bowl advertising, more broadband : http://stks.co/3ciW Quote http://stks.co/3ciX
about 26 days ago by TMXmoney

Recent Quotes

Symbol Price Chg Chg % Market Cap
CMCSA 28.85 -0.08 -0.28% 78.07B
CL 98.80 -0.33 -0.33% 47.38B
CKX 12.53 -0.07 -0.56% 24.31M
CKSW 8.80 +0.12 +1.38% 269.54M
CKH 86.53 -0.62 -0.71% 1.813B
CKEC 14.40 -0.15 -1.03% 186.77M
CJJD 0.97 +0.00 +0.41% 13.12M
CJES 18.58 +0.23 +1.25% 964.12M
CIX 13.07 +0.07 +0.54% 161.94M
CITZ 5.38 +0.06 +1.13% 58.75M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close