The closing price for Comcast (CMCSA) in 2005 was $5.47, on December 30, 2005. It was down 22.1% for the year. The latest price is $27.93.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $5.49 | $5.52 | $5.45 | $5.47 | 29,178,322 |
December 29 2005 | $5.51 | $5.56 | $5.51 | $5.51 | 17,781,748 |
December 28 2005 | $5.52 | $5.56 | $5.52 | $5.53 | 21,312,908 |
December 27 2005 | $5.63 | $5.65 | $5.53 | $5.54 | 30,449,235 |
December 23 2005 | $5.61 | $5.66 | $5.58 | $5.60 | 16,343,797 |
December 22 2005 | $5.55 | $5.60 | $5.52 | $5.59 | 31,580,715 |
December 21 2005 | $5.61 | $5.64 | $5.49 | $5.55 | 39,482,621 |
December 20 2005 | $5.61 | $5.64 | $5.58 | $5.61 | 24,105,108 |
December 19 2005 | $5.65 | $5.70 | $5.62 | $5.62 | 32,757,434 |
December 16 2005 | $5.67 | $5.70 | $5.64 | $5.67 | 51,895,322 |
December 15 2005 | $5.63 | $5.70 | $5.56 | $5.68 | 31,733,175 |
December 14 2005 | $5.59 | $5.67 | $5.56 | $5.62 | 27,320,792 |
December 13 2005 | $5.59 | $5.65 | $5.57 | $5.62 | 30,907,335 |
December 12 2005 | $5.67 | $5.68 | $5.61 | $5.61 | 22,238,806 |
December 09 2005 | $5.69 | $5.70 | $5.61 | $5.66 | 27,314,534 |
December 08 2005 | $5.74 | $5.75 | $5.63 | $5.68 | 41,567,800 |
December 07 2005 | $5.71 | $5.76 | $5.68 | $5.72 | 30,007,426 |
December 06 2005 | $5.71 | $5.77 | $5.64 | $5.73 | 44,107,359 |
December 05 2005 | $5.74 | $5.74 | $5.69 | $5.71 | 32,144,115 |
December 02 2005 | $5.68 | $5.74 | $5.66 | $5.74 | 31,760,265 |
December 01 2005 | $5.60 | $5.71 | $5.60 | $5.69 | 42,148,333 |
November 30 2005 | $5.63 | $5.64 | $5.53 | $5.57 | 53,071,505 |
November 29 2005 | $5.69 | $5.79 | $5.64 | $5.65 | 52,281,398 |
November 28 2005 | $5.78 | $5.80 | $5.71 | $5.72 | 30,310,846 |
November 25 2005 | $5.75 | $5.81 | $5.75 | $5.78 | 8,255,096 |
Daily pricing data for Comcast dates back to 11/5/1984, and may be incomplete.
