The closing price for Comcast (CMCSA) in 2009 was $5.95, on December 31, 2009. It was up 2.6% for the year. The latest price is $27.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $6.02 | $6.05 | $5.95 | $5.95 | 16,245,600 |
December 30 2009 | $6.04 | $6.07 | $5.99 | $6.02 | 17,683,800 |
December 29 2009 | $6.00 | $6.07 | $6.00 | $6.03 | 17,347,600 |
December 28 2009 | $6.07 | $6.07 | $5.98 | $6.02 | 16,212,600 |
December 24 2009 | $5.99 | $6.07 | $5.99 | $6.06 | 6,273,800 |
December 23 2009 | $6.04 | $6.08 | $5.99 | $6.04 | 23,029,000 |
December 22 2009 | $6.15 | $6.16 | $6.05 | $6.07 | 25,862,800 |
December 21 2009 | $6.11 | $6.20 | $6.11 | $6.13 | 23,882,000 |
December 18 2009 | $6.02 | $6.10 | $5.00 | $6.08 | 64,462,400 |
December 17 2009 | $6.12 | $6.12 | $5.97 | $6.04 | 43,978,000 |
December 16 2009 | $6.21 | $6.26 | $6.16 | $6.18 | 34,271,200 |
December 15 2009 | $6.13 | $6.24 | $6.10 | $6.20 | 36,652,400 |
December 14 2009 | $6.27 | $6.27 | $6.14 | $6.20 | 34,559,600 |
December 11 2009 | $6.22 | $6.27 | $6.17 | $6.23 | 40,136,800 |
December 10 2009 | $6.19 | $6.31 | $6.14 | $6.20 | 66,515,400 |
December 09 2009 | $6.09 | $6.22 | $6.07 | $6.19 | 71,765,200 |
December 08 2009 | $6.04 | $6.14 | $5.97 | $6.13 | 111,815,000 |
December 07 2009 | $5.72 | $6.10 | $5.72 | $6.09 | 155,151,400 |
December 04 2009 | $5.71 | $5.78 | $5.54 | $5.69 | 105,559,200 |
December 03 2009 | $5.50 | $5.67 | $5.47 | $5.61 | 167,946,000 |
December 02 2009 | $5.27 | $5.31 | $5.21 | $5.27 | 36,378,800 |
December 01 2009 | $5.26 | $5.33 | $5.22 | $5.28 | 57,573,600 |
November 30 2009 | $5.22 | $5.24 | $5.13 | $5.17 | 33,023,600 |
November 27 2009 | $5.17 | $5.29 | $5.12 | $5.25 | 15,112,200 |
November 25 2009 | $5.33 | $5.34 | $5.28 | $5.32 | 21,854,200 |
Daily pricing data for Comcast dates back to 3/17/1980, and may be incomplete.
