CMCSA

Comcast Corp

$43.30 0.01 (0.02%)
19:50 EDT CMCSA Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.73 (1.68%)
P/E:       8.87
Market Cap:       198.84B
EPS:       4.88
Volume:       11.96M
Day's Range:       43.08 - 43.50
52wk Range:       30.67 - 43.96
Previous Close:       43.30
Historical Data for CMCSA
Date Open High Low Volume Close Change %
05/22/19 43.26 43.50 43.08 11,964,351 43.30 0.01   0.02%
05/21/19 43.06 43.31 42.68 16,482,311 43.29 0.51   1.19%
05/20/19 43.38 43.38 42.41 14,094,091 42.78 -0.76   -1.75%
05/17/19 43.06 43.81 43.02 13,916,000 43.54 0.35   0.81%
05/16/19 42.57 43.30 42.41 17,593,661 43.19 0.70   1.65%
05/15/19 42.75 42.92 42.15 37,268,362 42.49 -0.42   -0.98%
05/14/19 42.27 43.39 42.27 16,592,819 42.91 0.63   1.49%
05/13/19 42.57 43.06 42.14 17,108,692 42.28 -0.87   -2.02%
05/10/19 42.70 43.22 42.22 12,931,600 43.15 0.23   0.54%
05/09/19 42.29 42.98 42.16 13,624,400 42.92 0.37   0.87%
05/08/19 42.73 42.96 42.36 13,076,905 42.55 -0.21   -0.49%
05/07/19 43.00 43.11 42.37 15,505,223 42.76 -0.54   -1.25%
05/06/19 42.77 43.40 42.70 13,307,330 43.30 0.01   0.02%
05/03/19 42.97 43.51 42.74 12,751,000 43.29 0.64   1.50%
05/02/19 43.32 43.39 42.36 18,051,127 42.65 -0.77   -1.77%
05/01/19 43.48 43.80 43.30 14,327,706 43.42 -0.11   -0.25%
04/30/19 43.56 43.66 43.04 15,702,875 43.53 0.08   0.18%
04/29/19 43.17 43.50 42.91 11,828,714 43.45 0.37   0.86%
04/26/19 43.93 43.96 42.87 16,530,400 43.08 0.15   0.35%
04/25/19 42.45 43.81 42.11 27,730,503 42.93 1.08   2.58%
04/24/19 42.03 42.24 41.74 25,510,306 41.85 -0.14   -0.33%
04/23/19 41.97 42.19 41.71 16,963,589 41.99 -0.01   -0.02%
04/22/19 42.26 42.40 41.85 10,179,607 42.00 -0.43   -1.01%
04/18/19 42.74 42.83 42.04 13,959,300 42.43 -0.14   -0.33%
04/17/19 42.14 42.64 41.89 15,266,702 42.57 0.60   1.43%
04/16/19 41.84 42.18 41.51 10,053,611 41.97 0.19   0.45%
04/15/19 41.32 41.80 41.26 12,729,051 41.78 0.48   1.16%
04/12/19 41.07 41.33 40.95 11,536,300 41.30 0.26   0.63%
04/11/19 41.12 41.14 40.85 9,249,452 41.04 -0.04   -0.10%
04/10/19 41.18 41.28 40.78 13,375,184 41.08 0.04   0.10%
04/09/19 40.70 41.14 40.57 14,949,562 41.04 0.33   0.81%
04/08/19 40.35 40.75 40.17 12,467,248 40.71 0.29   0.72%
04/05/19 40.43 40.55 40.31 21,141,000 40.42 0.01   0.02%
04/04/19 40.32 40.62 40.12 12,294,781 40.41 0.14   0.35%
04/03/19 40.30 40.58 39.97 21,040,177 40.27 0.25   0.62%
04/02/19 40.17 40.39 39.81 14,237,187 40.02 -0.29   -0.72%
04/01/19 40.34 40.39 39.97 14,825,334 40.31 0.33   0.83%
03/29/19 40.20 40.34 39.59 21,135,700 39.98 -0.44   -1.09%
03/28/19 40.21 40.50 40.12 10,454,249 40.42 0.21   0.52%
03/27/19 39.68 40.39 39.68 18,264,069 40.21 0.58   1.46%
03/26/19 39.40 39.72 39.21 11,188,155 39.63 0.45   1.15%
03/25/19 39.48 39.52 38.94 15,841,962 39.18 -0.28   -0.71%
03/22/19 39.94 39.97 39.35 17,030,100 39.46 -0.59   -1.47%
03/21/19 39.45 40.17 39.25 17,684,023 40.05 0.42   1.06%
03/20/19 39.76 39.80 38.90 23,337,967 39.63 -0.15   -0.38%
03/19/19 39.98 40.35 39.69 16,786,992 39.78 -0.14   -0.35%
03/18/19 40.23 40.45 39.88 20,208,780 39.92 -0.55   -1.36%
03/15/19 39.91 40.52 39.54 66,902,700 40.47 0.60   1.50%
03/14/19 39.47 39.95 39.37 16,567,577 39.87 0.31   0.78%
03/13/19 39.69 39.86 39.37 21,550,403 39.56 0.07   0.18%
03/12/19 39.16 39.73 38.97 21,376,144 39.49 0.32   0.82%
03/11/19 38.25 39.24 38.10 25,653,927 39.17 0.98   2.57%
03/08/19 38.22 38.48 37.89 13,652,800 38.19 -0.19   -0.50%
03/07/19 38.57 38.66 38.14 14,176,686 38.38 -0.23   -0.60%
03/06/19 38.88 38.95 38.45 11,052,255 38.61 -0.11   -0.28%
03/05/19 38.79 38.99 38.55 14,692,436 38.72 -0.01   -0.03%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

A
Strong Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!