The worlds #1 website for end of day & historical stock data
wide range of exchanges, data formats, tools and services
API
NEW
HISTORICAL DATA
SYMBOL LISTS
MEMBERSHIP
REGISTER
LOG IN
Toggle navigation
HOME
Home Page
Download
Symbol Lists
Quote & Chart
Symbol Changes
Splits
Dividends
PRODUCTS & SERVICES
Membership Levels
Conversion Utility
Data Client
Historical Data
Fundamental Data
Commercial Feeds
Web Service
HOW TO
Advanced Get
AIQ
AMIBroker
EzyChart
MetaStock
OmniTrader
SuperCharts
TradeStation
SUPPORT
FAQ
Data Formats
Data Quality
Forgotten Password
Submit a Support Request
ABOUT
About Us
Contact Us
Terms & Conditions
Privacy Policy
Useful Links
MY ACCOUNT
Downloads
Account Details
API
Buy Historical Data
Billing History
Data Format
Daily Emails
Watchlists
NASDAQ, CMCSA:
26 Aug 2025
LAST:
33.68
CHANGE:
0.33
OPEN:
33.97
HIGH:
33.98
ASK:
38.56
VOLUME:
22.27M
CHG(%):
0.97
PREV:
34.01
LOW:
33.52
BID:
36.75
CHART
Period:
End of Day
1 Minute
5 Minute
10 Minute
15 Minute
30 Minute
Hourly
Weekly
Monthly
Yearly
RECENT END OF DAY PRICES
Date
Open
High
Low
Close
Volume
26 Aug 25
33.97
33.98
33.52
33.68
22.27M
25 Aug 25
34.05
34.18
33.82
34.01
17.15M
22 Aug 25
33.71
34.40
33.71
34.15
25.27M
21 Aug 25
33.23
33.61
33.12
33.60
16.17M
20 Aug 25
33.94
34.02
33.06
33.29
20.29M
19 Aug 25
33.53
33.99
33.45
33.89
16.79M
18 Aug 25
33.25
33.60
33.21
33.43
25.12M
15 Aug 25
33.03
33.54
33.00
33.45
20.7M
14 Aug 25
32.73
33.02
32.60
32.90
14.58M
13 Aug 25
32.17
33.00
32.09
32.94
29.74M
COMPANY PROFILE
Name:
About:
Comcast Corporation operates as a media and technology company worldwide. It operates through Residential Connectivity & Platforms, Business Services Connectivity, Media, Studios, and Theme Parks segments. The Residential Connectivity & Platforms segment provides residential broadband and wireless connectivity services, residential and business video services, sky-branded entertainment television networks, and advertising. The Business Services Connectivity segment offers connectivity services for small business locations, which include broadband, wireline voice, and wireless services; and ethernet network services for medium-sized customers and larger enterprises. The Media segment operates NBCUniversal's national and regional cable networks; the NBC and Telemundo broadcast networks and owned local broadcast television stations; and Peacock, a direct-to-consumer streaming services. It also operates international television networks comprising the Sky Sports networks, as well as other digital properties. The Studios segment operates NBCUniversal and Sky film and television studio production and distribution operations. The Theme Parks segment operates Universal theme parks in Orlando, Florida; Hollywood, California; Osaka, Japan; and Beijing, China. The company also offers a consolidated streaming platforms under the Philadelphia Flyers and the Wells Fargo Center arena in Philadelphia, Pennsylvania; and Xumo. Comcast Corporation was founded in 1963 and is headquartered in West Palm Beach, Florida.
Address:
1401 Northpoint Parkway, West Palm Beach, FL, United States, 33407
Website:
https://corporate.comcast.com
CUSIP:
200300200
CIK:
0001166691
ISIN:
US20030N1019
FIGI:
BBG000BFT2L4
LEI:
51M0QTTNCGUN7KFCFZ59
SYMBOL HISTORY
Purchase End of Day History
for this symbol from Jan 02, 1997
Purchase Intraday History
for this symbol from Jan 02, 1997
Add to Watchlist
ADD TO WATCHLIST
Please select which Watchlist you would like to add this symbol to:
Watchlist:
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
American Stock Exchange
Australian Securities Exchange
Chicago Futures Exchange
Cryptocurrencies
EUREX Futures Exchange
Euronext - Amsterdam
Euronext - Brussels
Euronext - Lisbon
Euronext - Oslo
Euronext - Paris
Foreign Exchange
Frankfurt Exchange
Global Indices
LIFFE Futures and Options
London Stock Exchange
Madrid Stock Exchange
Minneapolis Grain Exchange
Mutual Funds
NASDAQ Stock Exchange
National Stock Exchange of India
New York Board of Trade
New York Stock Exchange
OTC Bulletin Board
Shanghai Stock Exchange
Shenzhen Stock Exchange
Singapore Stock Exchange
Toronto Stock Exchange
Toronto Venture Exchange
Winnipeg Commodity Exchange
Format:
3F VIP Trading
Advanced Get ASCII
AGet ASCII
AIQ Trading Expert Pro
Ami Broker
Ami Broker with Names
Andromeda
ASCII (Intraday)
EzyCharts
FCharts
FCharts (Intraday)
MetaStock ASCII (7 column)
MetaStock ASCII (8 column)
Metastock ASCII (Intraday)
MetaStock ASCII with Names
Personal Stock Streamer
Quicken
SpiffyCharts
Spreadsheet (eg: Excel)
Standard CSV
Stock Screener Pro
SuperCharts ASCII
Wal Data Platinum
Windows on Wallstreet
Period:
End of Day
1 Minute Bars
5 Minute Bars
10 Minute Bars
15 Minute Bars
30 Minute Bars
60 Minute Bars
Zip file
Symbol:
Start Date:
End Date:
Download
FUNDAMENTALS
P/E Ratio:
5.62
DivYield:
0.04
Div/Share:
1.28
PtB:
1.27
PtS:
1.01
EBITDA:
38.219B
Shares:
3.683B
Market Cap:
124.035B
TECHNICAL INDICATORS
MA5:
33.75
MA10:
33.53
MA20:
32.88
MA50:
34.14
MA100:
34.30
MA200:
36.09
STO9:
52.00
STO14:
75.92
RSI14:
64.39
WPR14:
-17.15
MTM14:
2.01
ROC14:
0.06
ATR:
0.67
Week High:
34.40
Week Low:
33.06
Month High:
34.40
Month Low:
31.03
Year High:
45.31
Year Low:
31.03
RECENT SPLITS
Date
Ratio
21 Feb 2017
2-1
22 Feb 2007
3-2
06 May 1999
2-1
RECENT DIVIDENDS
Date
Amount
01 Oct 2025
$0.33
02 Jul 2025
$0.33
02 Apr 2025
$0.33
08 Jan 2025
$0.31
02 Oct 2024
$0.31
03 Jul 2024
$0.31
02 Apr 2024
$0.31
02 Jan 2024
$0.29
03 Oct 2023
$0.29
03 Jul 2023
$0.29