The closing price for Comcast (CMCSA) in 2012 was $12.88, on December 31, 2012. It was up 56.9% for the year. The latest price is $23.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $12.55 | $12.89 | $12.51 | $12.88 | 28,611,818 |
December 28 2012 | $12.64 | $12.75 | $12.59 | $12.60 | 16,191,512 |
December 27 2012 | $12.81 | $12.82 | $12.49 | $12.69 | 28,709,129 |
December 26 2012 | $12.79 | $12.84 | $12.66 | $12.80 | 18,483,641 |
December 24 2012 | $12.74 | $12.86 | $12.73 | $12.82 | 7,241,942 |
December 21 2012 | $12.91 | $12.92 | $12.70 | $12.78 | 55,822,879 |
December 20 2012 | $13.06 | $13.12 | $12.99 | $13.07 | 24,619,531 |
December 19 2012 | $13.06 | $13.11 | $13.00 | $13.04 | 29,129,954 |
December 18 2012 | $12.94 | $13.09 | $12.79 | $13.06 | 29,480,997 |
December 17 2012 | $12.60 | $12.89 | $12.53 | $12.88 | 32,073,807 |
December 14 2012 | $12.65 | $12.66 | $12.50 | $12.54 | 26,317,982 |
December 13 2012 | $12.84 | $12.89 | $12.59 | $12.68 | 22,755,909 |
December 12 2012 | $12.88 | $12.96 | $12.81 | $12.84 | 21,098,004 |
December 11 2012 | $12.86 | $12.89 | $12.78 | $12.84 | 24,991,701 |
December 10 2012 | $12.68 | $12.88 | $12.66 | $12.78 | 19,711,971 |
December 07 2012 | $12.78 | $12.81 | $12.64 | $12.71 | 25,245,647 |
December 06 2012 | $12.67 | $12.78 | $12.63 | $12.75 | 17,631,535 |
December 05 2012 | $12.77 | $12.80 | $12.60 | $12.66 | 24,283,853 |
December 04 2012 | $12.72 | $12.78 | $12.69 | $12.77 | 21,983,614 |
December 03 2012 | $12.83 | $12.84 | $12.69 | $12.73 | 17,952,275 |
November 30 2012 | $12.65 | $12.79 | $12.62 | $12.77 | 24,968,013 |
November 29 2012 | $12.60 | $12.66 | $12.50 | $12.65 | 24,525,635 |
November 28 2012 | $12.44 | $12.60 | $12.32 | $12.58 | 28,326,503 |
November 27 2012 | $12.51 | $12.58 | $12.44 | $12.45 | 18,329,139 |
November 26 2012 | $12.59 | $12.64 | $12.54 | $12.57 | 15,160,149 |
Daily pricing data for Comcast dates back to 3/17/1980, and may be incomplete.