The closing price for Comcast (CMCSA) in 2019 was $34.56, on December 31, 2019. It was up 36.3% for the year. The latest price is $25.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $34.67 | $34.72 | $34.40 | $34.56 | 14,811,774 |
December 30 2019 | $34.66 | $34.84 | $34.53 | $34.72 | 13,760,992 |
December 27 2019 | $34.66 | $34.75 | $34.47 | $34.66 | 13,094,331 |
December 26 2019 | $34.37 | $34.58 | $34.25 | $34.56 | 12,824,913 |
December 24 2019 | $33.89 | $34.35 | $33.89 | $34.22 | 6,940,515 |
December 23 2019 | $33.87 | $34.00 | $33.77 | $33.89 | 24,124,123 |
December 20 2019 | $33.61 | $33.96 | $33.22 | $33.88 | 44,189,272 |
December 19 2019 | $33.25 | $33.54 | $33.07 | $33.53 | 22,111,654 |
December 18 2019 | $33.39 | $33.72 | $33.15 | $33.19 | 28,867,578 |
December 17 2019 | $33.73 | $33.73 | $33.25 | $33.34 | 19,998,248 |
December 16 2019 | $33.73 | $33.87 | $33.29 | $33.45 | 25,137,240 |
December 13 2019 | $32.92 | $33.66 | $32.84 | $33.49 | 30,917,285 |
December 12 2019 | $32.42 | $33.20 | $32.40 | $33.05 | 38,404,104 |
December 11 2019 | $32.88 | $32.93 | $32.28 | $32.33 | 40,131,150 |
December 10 2019 | $33.60 | $33.66 | $32.82 | $32.87 | 32,198,219 |
December 09 2019 | $34.01 | $34.65 | $33.61 | $33.73 | 22,981,900 |
December 06 2019 | $34.09 | $34.13 | $33.82 | $34.00 | 15,650,436 |
December 05 2019 | $33.41 | $33.88 | $33.24 | $33.84 | 24,081,230 |
December 04 2019 | $33.58 | $33.61 | $33.31 | $33.43 | 18,003,064 |
December 03 2019 | $33.31 | $33.60 | $33.10 | $33.54 | 23,293,464 |
December 02 2019 | $34.12 | $34.12 | $33.47 | $33.53 | 17,912,156 |
November 29 2019 | $34.27 | $34.27 | $33.84 | $33.93 | 9,047,413 |
November 27 2019 | $33.70 | $34.26 | $33.55 | $34.13 | 21,794,755 |
November 26 2019 | $33.40 | $33.70 | $33.23 | $33.47 | 41,246,486 |
November 25 2019 | $34.45 | $34.50 | $33.26 | $33.31 | 27,949,105 |
Daily pricing data for Comcast dates back to 3/17/1980, and may be incomplete.