The closing price for Comcast (CMCSA) in 2016 was $28.39, on December 30, 2016. It was up 27.3% for the year. The latest price is $34.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $28.76 | $28.80 | $28.34 | $28.39 | 24,376,720 |
December 29 2016 | $28.83 | $28.94 | $28.65 | $28.70 | 11,986,958 |
December 28 2016 | $29.02 | $29.08 | $28.81 | $28.85 | 9,248,474 |
December 27 2016 | $28.99 | $29.21 | $28.87 | $29.02 | 6,139,284 |
December 23 2016 | $29.08 | $29.11 | $28.85 | $28.93 | 8,513,520 |
December 22 2016 | $28.91 | $29.08 | $28.76 | $29.08 | 18,988,694 |
December 21 2016 | $28.45 | $29.12 | $28.45 | $29.01 | 11,220,040 |
December 20 2016 | $28.80 | $29.16 | $28.66 | $29.08 | 20,764,460 |
December 19 2016 | $28.73 | $28.85 | $28.57 | $28.73 | 14,040,122 |
December 16 2016 | $28.75 | $28.83 | $28.48 | $28.61 | 29,901,140 |
December 15 2016 | $28.74 | $28.93 | $28.51 | $28.62 | 20,198,180 |
December 14 2016 | $28.64 | $28.95 | $28.52 | $28.67 | 20,540,140 |
December 13 2016 | $28.29 | $28.76 | $28.23 | $28.66 | 18,628,320 |
December 12 2016 | $28.27 | $28.37 | $28.06 | $28.26 | 14,967,054 |
December 09 2016 | $28.45 | $28.45 | $28.23 | $28.44 | 17,161,754 |
December 08 2016 | $28.33 | $28.45 | $28.23 | $28.35 | 17,552,540 |
December 07 2016 | $28.16 | $28.43 | $27.88 | $28.39 | 21,097,600 |
December 06 2016 | $28.10 | $28.25 | $27.94 | $28.13 | 21,342,500 |
December 05 2016 | $28.26 | $28.39 | $28.00 | $28.13 | 19,691,288 |
December 02 2016 | $28.65 | $28.80 | $28.11 | $28.17 | 26,722,740 |
December 01 2016 | $28.42 | $28.69 | $28.35 | $28.61 | 19,346,858 |
November 30 2016 | $28.70 | $28.78 | $28.36 | $28.47 | 23,009,000 |
November 29 2016 | $28.05 | $28.76 | $27.96 | $28.72 | 30,491,240 |
November 28 2016 | $28.17 | $28.26 | $27.86 | $27.97 | 19,572,456 |
November 25 2016 | $28.23 | $28.35 | $28.17 | $28.32 | 6,963,552 |
Daily pricing data for Comcast dates back to 11/5/1984, and may be incomplete.
