Comcast Corporation (CMCSA.MX)
Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
At close: 12:04PM CST
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 11 |
| May 20, 2024 | 649.00 | 650.00 | 648.00 | 648.00 | 648.00 | 83 |
| May 17, 2024 | 655.70 | 655.70 | 655.70 | 655.70 | 655.70 | - |
| May 16, 2024 | 655.70 | 655.70 | 655.70 | 655.70 | 655.70 | 115 |
| May 15, 2024 | 652.20 | 652.20 | 652.20 | 652.20 | 652.20 | - |
| May 14, 2024 | 652.20 | 652.20 | 652.20 | 652.20 | 652.20 | - |
| May 13, 2024 | 652.20 | 652.20 | 652.20 | 652.20 | 652.20 | - |
| May 10, 2024 | 652.20 | 652.20 | 652.20 | 652.20 | 652.20 | - |
| May 09, 2024 | 652.20 | 652.20 | 652.20 | 652.20 | 652.20 | - |
| May 08, 2024 | 652.20 | 652.20 | 652.20 | 652.20 | 652.20 | - |
| May 07, 2024 | 653.00 | 653.00 | 650.23 | 652.20 | 652.20 | 174 |
| May 06, 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - |
| May 03, 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - |
| May 02, 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - |
| Apr 30, 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - |
| Apr 29, 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - |
| Apr 26, 2024 | 648.50 | 648.50 | 630.00 | 630.00 | 630.00 | 122 |
| Apr 25, 2024 | 649.00 | 665.49 | 649.00 | 657.00 | 657.00 | 5,147 |
| Apr 24, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| Apr 23, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| Apr 22, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| Apr 19, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| Apr 18, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 6 |
| Apr 17, 2024 | 666.60 | 666.60 | 666.60 | 666.60 | 666.60 | - |
| Apr 16, 2024 | 666.60 | 666.60 | 666.60 | 666.60 | 666.60 | 8 |
| Apr 15, 2024 | 665.90 | 665.90 | 665.90 | 665.90 | 665.90 | - |
| Apr 12, 2024 | 665.90 | 665.90 | 665.90 | 665.90 | 665.90 | 20 |
| Apr 11, 2024 | 694.46 | 694.46 | 694.46 | 694.46 | 694.46 | - |
| Apr 10, 2024 | 694.46 | 694.46 | 694.46 | 694.46 | 694.46 | - |
| Apr 09, 2024 | 694.46 | 694.46 | 694.46 | 694.46 | 694.46 | - |
| Apr 08, 2024 | 694.46 | 694.46 | 694.46 | 694.46 | 694.46 | - |
| Apr 05, 2024 | 694.46 | 694.46 | 694.46 | 694.46 | 694.46 | - |
| Apr 04, 2024 | 694.46 | 694.46 | 694.46 | 694.46 | 694.46 | - |
| Apr 03, 2024 | 694.46 | 694.46 | 694.46 | 694.46 | 694.46 | - |
| Apr 02, 2024 | 691.00 | 694.46 | 691.00 | 694.46 | 694.46 | 277 |
| Apr 02, 2024 | 0.31 Dividend | |||||
| Apr 01, 2024 | 712.00 | 712.00 | 712.00 | 712.00 | 711.69 | - |
| Mar 27, 2024 | 730.99 | 730.99 | 712.00 | 712.00 | 711.69 | 103 |
| Mar 26, 2024 | 743.03 | 743.03 | 706.00 | 722.49 | 722.18 | 67 |
| Mar 25, 2024 | 712.00 | 712.00 | 712.00 | 712.00 | 711.69 | - |
| Mar 22, 2024 | 712.00 | 712.00 | 712.00 | 712.00 | 711.69 | 1,003 |
| Mar 21, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 704.69 | - |
| Mar 20, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 704.69 | - |
| Mar 19, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 704.69 | - |
| Mar 15, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 704.69 | - |
| Mar 14, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 704.69 | 6 |
| Mar 13, 2024 | 730.31 | 730.31 | 730.31 | 730.31 | 729.99 | 66 |
| Mar 12, 2024 | 711.50 | 711.50 | 711.50 | 711.50 | 711.19 | - |
| Mar 11, 2024 | 711.50 | 711.50 | 711.50 | 711.50 | 711.19 | - |
| Mar 08, 2024 | 711.50 | 711.50 | 711.50 | 711.50 | 711.19 | - |
| Mar 07, 2024 | 711.50 | 711.50 | 711.50 | 711.50 | 711.19 | - |
| Mar 06, 2024 | 711.50 | 711.50 | 711.50 | 711.50 | 711.19 | - |
| Mar 05, 2024 | 711.50 | 711.50 | 711.50 | 711.50 | 711.19 | 460 |
| Mar 04, 2024 | 728.00 | 728.00 | 728.00 | 728.00 | 727.68 | - |
| Mar 01, 2024 | 728.00 | 728.00 | 728.00 | 728.00 | 727.68 | - |
| Feb 29, 2024 | 728.00 | 728.00 | 728.00 | 728.00 | 727.68 | - |
| Feb 28, 2024 | 728.00 | 728.00 | 728.00 | 728.00 | 727.68 | 30 |
| Feb 27, 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 719.69 | 7 |
| Feb 26, 2024 | 717.75 | 717.75 | 717.75 | 717.75 | 717.44 | - |
| Feb 23, 2024 | 717.75 | 717.75 | 717.75 | 717.75 | 717.44 | - |
| Feb 22, 2024 | 717.75 | 717.75 | 717.75 | 717.75 | 717.44 | - |
| Feb 21, 2024 | 717.75 | 717.75 | 717.75 | 717.75 | 717.44 | - |
| Feb 20, 2024 | 717.75 | 717.75 | 717.75 | 717.75 | 717.44 | - |
| Feb 19, 2024 | 717.75 | 717.75 | 717.75 | 717.75 | 717.44 | - |
| Feb 16, 2024 | 717.75 | 717.75 | 717.75 | 717.75 | 717.44 | - |
| Feb 15, 2024 | 717.75 | 717.75 | 717.75 | 717.75 | 717.44 | - |
| Feb 14, 2024 | 717.75 | 717.75 | 717.75 | 717.75 | 717.44 | 7 |
| Feb 13, 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 724.68 | - |
| Feb 12, 2024 | 735.82 | 735.82 | 725.00 | 725.00 | 724.68 | 39 |
| Feb 09, 2024 | 710.38 | 710.38 | 710.38 | 710.38 | 710.07 | - |
| Feb 08, 2024 | 760.00 | 760.00 | 708.90 | 710.38 | 710.07 | 27,851 |
| Feb 07, 2024 | 790.00 | 790.00 | 753.06 | 790.00 | 789.66 | 25 |
| Feb 06, 2024 | 753.04 | 753.04 | 753.04 | 753.04 | 752.71 | 11 |
| Feb 02, 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 799.65 | 9 |
| Feb 01, 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 799.65 | - |
| Jan 31, 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 799.65 | - |
| Jan 30, 2024 | 799.00 | 800.00 | 799.00 | 800.00 | 799.65 | 370 |
| Jan 29, 2024 | 792.00 | 792.00 | 792.00 | 792.00 | 791.66 | - |
| Jan 26, 2024 | 790.00 | 792.00 | 789.01 | 792.00 | 791.66 | 1,253 |
| Jan 25, 2024 | 780.00 | 784.25 | 780.00 | 784.25 | 783.91 | 356 |
| Jan 24, 2024 | 757.00 | 757.00 | 757.00 | 757.00 | 756.67 | - |
| Jan 23, 2024 | 757.00 | 757.00 | 757.00 | 757.00 | 756.67 | 51 |
| Jan 22, 2024 | 751.00 | 751.00 | 751.00 | 751.00 | 750.67 | 26 |
| Jan 19, 2024 | 745.00 | 745.00 | 745.00 | 745.00 | 744.68 | - |
| Jan 18, 2024 | 745.00 | 745.00 | 745.00 | 745.00 | 744.68 | - |
| Jan 17, 2024 | 745.00 | 745.00 | 745.00 | 745.00 | 744.68 | 24 |
| Jan 16, 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 724.68 | - |
| Jan 15, 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 724.68 | - |
| Jan 12, 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 724.68 | 100 |
| Jan 11, 2024 | 745.00 | 745.00 | 745.00 | 745.00 | 744.68 | 17 |
| Jan 10, 2024 | 745.00 | 745.00 | 745.00 | 745.00 | 744.68 | - |
| Jan 09, 2024 | 745.00 | 745.00 | 745.00 | 745.00 | 744.68 | - |
| Jan 08, 2024 | 745.00 | 745.00 | 745.00 | 745.00 | 744.68 | - |
| Jan 05, 2024 | 745.00 | 745.00 | 745.00 | 745.00 | 744.68 | - |
| Jan 04, 2024 | 745.00 | 745.00 | 745.00 | 745.00 | 744.68 | - |
| Jan 03, 2024 | 745.00 | 745.00 | 745.00 | 745.00 | 744.68 | 316 |
| Jan 02, 2024 | 738.00 | 738.00 | 738.00 | 738.00 | 737.68 | 20 |
| Jan 02, 2024 | 0.29 Dividend | |||||
| Dec 29, 2023 | 738.00 | 738.00 | 738.00 | 738.00 | 737.39 | 317 |
| Dec 28, 2023 | 765.85 | 765.85 | 765.85 | 765.85 | 765.22 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.