The lowest closing price for Comcast (CMCSA) between January 1, 2018 and March 31, 2018 was $27.04, on March 27, 2018. It was down 16.4% in that time. The latest price is $29.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 29 2018 | $27.42 | $28.29 | $27.31 | $28.00 | 32,542,600 |
March 28 2018 | $27.21 | $27.74 | $27.16 | $27.27 | 32,906,700 |
March 27 2018 | $27.58 | $27.77 | $26.84 | $27.04 | 31,011,300 |
March 26 2018 | $27.66 | $27.69 | $26.83 | $27.49 | 32,248,200 |
March 23 2018 | $27.58 | $27.64 | $27.17 | $27.18 | 43,863,100 |
March 22 2018 | $28.00 | $28.05 | $27.22 | $27.23 | 53,922,000 |
March 21 2018 | $28.31 | $28.81 | $28.23 | $28.27 | 21,662,600 |
March 20 2018 | $28.98 | $29.09 | $28.31 | $28.33 | 20,893,700 |
March 19 2018 | $29.18 | $29.40 | $28.59 | $28.93 | 34,417,400 |
March 16 2018 | $29.74 | $30.01 | $29.32 | $29.36 | 46,607,100 |
March 15 2018 | $29.50 | $29.76 | $29.42 | $29.63 | 22,205,500 |
March 14 2018 | $29.87 | $29.95 | $29.47 | $29.52 | 26,107,400 |
March 13 2018 | $30.31 | $30.41 | $29.68 | $29.86 | 20,580,700 |
March 12 2018 | $30.40 | $30.50 | $30.22 | $30.29 | 17,947,700 |
March 09 2018 | $30.32 | $30.44 | $29.91 | $30.43 | 23,737,400 |
March 08 2018 | $29.81 | $30.33 | $29.59 | $30.22 | 23,111,100 |
March 07 2018 | $30.18 | $30.18 | $29.53 | $29.60 | 25,136,500 |
March 06 2018 | $30.39 | $30.40 | $29.82 | $30.22 | 19,795,200 |
March 05 2018 | $29.84 | $30.40 | $29.63 | $30.14 | 29,259,400 |
March 02 2018 | $29.71 | $29.98 | $29.55 | $29.90 | 28,854,900 |
March 01 2018 | $29.86 | $30.22 | $29.67 | $29.95 | 34,517,600 |
February 28 2018 | $30.24 | $30.39 | $29.30 | $29.68 | 69,818,500 |
February 27 2018 | $31.14 | $31.31 | $29.99 | $30.04 | 69,200,000 |
February 26 2018 | $32.40 | $32.57 | $32.26 | $32.44 | 14,875,600 |
February 23 2018 | $32.08 | $32.49 | $31.89 | $32.37 | 16,514,400 |
Daily pricing data for Comcast dates back to 3/17/1980, and may be incomplete.
