The closing price for Comcast (CMCSA) in December 2022 was $31.78, on December 30, 2022. It was down 3.9% for the month. The latest price is $29.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $31.63 | $31.79 | $31.38 | $31.78 | 15,386,100 |
December 29 2022 | $31.63 | $32.13 | $31.53 | $31.85 | 12,578,200 |
December 28 2022 | $31.90 | $32.03 | $31.45 | $31.46 | 14,350,100 |
December 27 2022 | $31.91 | $32.06 | $31.48 | $31.81 | 15,313,600 |
December 23 2022 | $31.61 | $31.99 | $31.57 | $31.93 | 12,383,700 |
December 22 2022 | $31.59 | $31.91 | $31.27 | $31.64 | 30,953,300 |
December 21 2022 | $31.56 | $32.17 | $31.51 | $31.88 | 23,001,300 |
December 20 2022 | $30.88 | $31.41 | $30.70 | $31.27 | 31,933,000 |
December 19 2022 | $31.42 | $31.57 | $30.84 | $30.88 | 23,725,000 |
December 16 2022 | $31.20 | $31.60 | $30.95 | $31.34 | 68,862,200 |
December 15 2022 | $31.73 | $31.96 | $31.31 | $31.45 | 27,711,600 |
December 14 2022 | $31.69 | $32.91 | $31.56 | $32.13 | 33,913,400 |
December 13 2022 | $34.04 | $34.42 | $33.16 | $33.36 | 28,358,300 |
December 12 2022 | $32.30 | $33.23 | $32.22 | $33.19 | 29,169,100 |
December 09 2022 | $31.79 | $32.51 | $31.63 | $32.10 | 18,016,900 |
December 08 2022 | $31.44 | $31.93 | $31.24 | $31.78 | 17,995,500 |
December 07 2022 | $31.53 | $31.65 | $31.13 | $31.46 | 22,694,000 |
December 06 2022 | $32.08 | $32.09 | $31.34 | $31.60 | 22,960,400 |
December 05 2022 | $32.14 | $32.75 | $31.93 | $31.94 | 32,751,200 |
December 02 2022 | $32.36 | $32.80 | $32.23 | $32.59 | 25,809,000 |
December 01 2022 | $33.06 | $33.70 | $32.90 | $32.97 | 21,179,400 |
Daily pricing data for Comcast dates back to 3/17/1980, and may be incomplete.
