Comcast Corporation (CMCSA.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 07:30AM CST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - |
| 02 May 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - |
| 30 Apr 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - |
| 29 Apr 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - |
| 26 Apr 2024 | 648.50 | 648.50 | 630.00 | 630.00 | 630.00 | 122 |
| 25 Apr 2024 | 649.00 | 665.49 | 649.00 | 657.00 | 657.00 | 5,147 |
| 24 Apr 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| 23 Apr 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| 22 Apr 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| 19 Apr 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| 18 Apr 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 6 |
| 17 Apr 2024 | 666.60 | 666.60 | 666.60 | 666.60 | 666.60 | - |
| 16 Apr 2024 | 666.60 | 666.60 | 666.60 | 666.60 | 666.60 | 8 |
| 15 Apr 2024 | 665.90 | 665.90 | 665.90 | 665.90 | 665.90 | - |
| 12 Apr 2024 | 665.90 | 665.90 | 665.90 | 665.90 | 665.90 | 20 |
| 11 Apr 2024 | 694.46 | 694.46 | 694.46 | 694.46 | 694.46 | - |
| 10 Apr 2024 | 694.46 | 694.46 | 694.46 | 694.46 | 694.46 | - |
| 09 Apr 2024 | 694.46 | 694.46 | 694.46 | 694.46 | 694.46 | - |
| 08 Apr 2024 | 694.46 | 694.46 | 694.46 | 694.46 | 694.46 | - |
| 05 Apr 2024 | 694.46 | 694.46 | 694.46 | 694.46 | 694.46 | - |
| 04 Apr 2024 | 694.46 | 694.46 | 694.46 | 694.46 | 694.46 | - |
| 03 Apr 2024 | 694.46 | 694.46 | 694.46 | 694.46 | 694.46 | - |
| 02 Apr 2024 | 691.00 | 694.46 | 691.00 | 694.46 | 694.46 | 277 |
| 02 Apr 2024 | 0.31 Dividend | |||||
| 01 Apr 2024 | 712.00 | 712.00 | 712.00 | 712.00 | 711.69 | - |
| 27 Mar 2024 | 730.99 | 730.99 | 712.00 | 712.00 | 711.69 | 103 |
| 26 Mar 2024 | 743.03 | 743.03 | 706.00 | 722.49 | 722.18 | 67 |
| 25 Mar 2024 | 712.00 | 712.00 | 712.00 | 712.00 | 711.69 | - |
| 22 Mar 2024 | 712.00 | 712.00 | 712.00 | 712.00 | 711.69 | 1,003 |
| 21 Mar 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 704.69 | - |
| 20 Mar 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 704.69 | - |
| 19 Mar 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 704.69 | - |
| 15 Mar 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 704.69 | - |
| 14 Mar 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 704.69 | 6 |
| 13 Mar 2024 | 730.31 | 730.31 | 730.31 | 730.31 | 729.99 | 66 |
| 12 Mar 2024 | 711.50 | 711.50 | 711.50 | 711.50 | 711.19 | - |
| 11 Mar 2024 | 711.50 | 711.50 | 711.50 | 711.50 | 711.19 | - |
| 08 Mar 2024 | 711.50 | 711.50 | 711.50 | 711.50 | 711.19 | - |
| 07 Mar 2024 | 711.50 | 711.50 | 711.50 | 711.50 | 711.19 | - |
| 06 Mar 2024 | 711.50 | 711.50 | 711.50 | 711.50 | 711.19 | - |
| 05 Mar 2024 | 711.50 | 711.50 | 711.50 | 711.50 | 711.19 | 460 |
| 04 Mar 2024 | 728.00 | 728.00 | 728.00 | 728.00 | 727.68 | - |
| 01 Mar 2024 | 728.00 | 728.00 | 728.00 | 728.00 | 727.68 | - |
| 29 Feb 2024 | 728.00 | 728.00 | 728.00 | 728.00 | 727.68 | - |
| 28 Feb 2024 | 728.00 | 728.00 | 728.00 | 728.00 | 727.68 | 30 |
| 27 Feb 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 719.69 | 7 |
| 26 Feb 2024 | 717.75 | 717.75 | 717.75 | 717.75 | 717.44 | - |
| 23 Feb 2024 | 717.75 | 717.75 | 717.75 | 717.75 | 717.44 | - |
| 22 Feb 2024 | 717.75 | 717.75 | 717.75 | 717.75 | 717.44 | - |
| 21 Feb 2024 | 717.75 | 717.75 | 717.75 | 717.75 | 717.44 | - |
| 20 Feb 2024 | 717.75 | 717.75 | 717.75 | 717.75 | 717.44 | - |
| 19 Feb 2024 | 717.75 | 717.75 | 717.75 | 717.75 | 717.44 | - |
| 16 Feb 2024 | 717.75 | 717.75 | 717.75 | 717.75 | 717.44 | - |
| 15 Feb 2024 | 717.75 | 717.75 | 717.75 | 717.75 | 717.44 | - |
| 14 Feb 2024 | 717.75 | 717.75 | 717.75 | 717.75 | 717.44 | 7 |
| 13 Feb 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 724.68 | - |
| 12 Feb 2024 | 735.82 | 735.82 | 725.00 | 725.00 | 724.68 | 39 |
| 09 Feb 2024 | 710.38 | 710.38 | 710.38 | 710.38 | 710.07 | - |
| 08 Feb 2024 | 760.00 | 760.00 | 708.90 | 710.38 | 710.07 | 27,851 |
| 07 Feb 2024 | 790.00 | 790.00 | 753.06 | 790.00 | 789.66 | 25 |
| 06 Feb 2024 | 753.04 | 753.04 | 753.04 | 753.04 | 752.71 | 11 |
| 02 Feb 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 799.65 | 9 |
| 01 Feb 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 799.65 | - |
| 31 Jan 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 799.65 | - |
| 30 Jan 2024 | 799.00 | 800.00 | 799.00 | 800.00 | 799.65 | 370 |
| 29 Jan 2024 | 792.00 | 792.00 | 792.00 | 792.00 | 791.66 | - |
| 26 Jan 2024 | 790.00 | 792.00 | 789.01 | 792.00 | 791.66 | 1,253 |
| 25 Jan 2024 | 780.00 | 784.25 | 780.00 | 784.25 | 783.91 | 356 |
| 24 Jan 2024 | 757.00 | 757.00 | 757.00 | 757.00 | 756.67 | - |
| 23 Jan 2024 | 757.00 | 757.00 | 757.00 | 757.00 | 756.67 | 51 |
| 22 Jan 2024 | 751.00 | 751.00 | 751.00 | 751.00 | 750.67 | 26 |
| 19 Jan 2024 | 745.00 | 745.00 | 745.00 | 745.00 | 744.68 | - |
| 18 Jan 2024 | 745.00 | 745.00 | 745.00 | 745.00 | 744.68 | - |
| 17 Jan 2024 | 745.00 | 745.00 | 745.00 | 745.00 | 744.68 | 24 |
| 16 Jan 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 724.68 | - |
| 15 Jan 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 724.68 | - |
| 12 Jan 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 724.68 | 100 |
| 11 Jan 2024 | 745.00 | 745.00 | 745.00 | 745.00 | 744.68 | 17 |
| 10 Jan 2024 | 745.00 | 745.00 | 745.00 | 745.00 | 744.68 | - |
| 09 Jan 2024 | 745.00 | 745.00 | 745.00 | 745.00 | 744.68 | - |
| 08 Jan 2024 | 745.00 | 745.00 | 745.00 | 745.00 | 744.68 | - |
| 05 Jan 2024 | 745.00 | 745.00 | 745.00 | 745.00 | 744.68 | - |
| 04 Jan 2024 | 745.00 | 745.00 | 745.00 | 745.00 | 744.68 | - |
| 03 Jan 2024 | 745.00 | 745.00 | 745.00 | 745.00 | 744.68 | 316 |
| 02 Jan 2024 | 738.00 | 738.00 | 738.00 | 738.00 | 737.68 | 20 |
| 02 Jan 2024 | 0.29 Dividend | |||||
| 29 Dec 2023 | 738.00 | 738.00 | 738.00 | 738.00 | 737.39 | 317 |
| 28 Dec 2023 | 765.85 | 765.85 | 765.85 | 765.85 | 765.22 | - |
| 27 Dec 2023 | 765.85 | 765.85 | 765.85 | 765.85 | 765.22 | - |
| 26 Dec 2023 | 765.85 | 765.85 | 765.85 | 765.85 | 765.22 | - |
| 22 Dec 2023 | 765.85 | 765.85 | 765.85 | 765.85 | 765.22 | - |
| 21 Dec 2023 | 765.85 | 765.85 | 765.85 | 765.85 | 765.22 | - |
| 20 Dec 2023 | 765.85 | 765.85 | 765.85 | 765.85 | 765.22 | - |
| 19 Dec 2023 | 765.85 | 765.85 | 765.85 | 765.85 | 765.22 | 327 |
| 18 Dec 2023 | 771.00 | 771.00 | 768.47 | 769.70 | 769.06 | 710 |
| 15 Dec 2023 | 750.00 | 750.00 | 750.00 | 750.00 | 749.38 | - |
| 14 Dec 2023 | 750.00 | 750.00 | 750.00 | 750.00 | 749.38 | - |
| 13 Dec 2023 | 750.00 | 750.00 | 750.00 | 750.00 | 749.38 | 304 |
| 11 Dec 2023 | 746.17 | 746.17 | 745.00 | 745.00 | 744.38 | 41,412 |
| 08 Dec 2023 | 729.00 | 729.00 | 729.00 | 729.00 | 728.40 | 175 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.