The closing price for Comcast (CMCSA) in 2017 was $29.94, on December 29, 2017. It was up 16.4% for the year. The latest price is $25.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $29.97 | $30.21 | $29.94 | $29.94 | 13,050,477 |
December 28 2017 | $30.33 | $30.33 | $29.92 | $30.12 | 9,814,266 |
December 27 2017 | $30.53 | $30.53 | $30.09 | $30.21 | 12,835,583 |
December 26 2017 | $30.38 | $30.65 | $30.37 | $30.51 | 11,180,773 |
December 22 2017 | $30.53 | $30.71 | $30.30 | $30.48 | 14,480,791 |
December 21 2017 | $29.51 | $30.83 | $29.45 | $30.50 | 36,706,614 |
December 20 2017 | $29.45 | $29.59 | $29.12 | $29.44 | 18,342,797 |
December 19 2017 | $29.50 | $29.56 | $29.05 | $29.26 | 22,547,737 |
December 18 2017 | $29.88 | $29.96 | $29.49 | $29.56 | 19,764,361 |
December 15 2017 | $29.52 | $29.80 | $29.14 | $29.68 | 50,531,413 |
December 14 2017 | $29.01 | $29.68 | $28.55 | $29.24 | 24,852,884 |
December 13 2017 | $29.53 | $29.56 | $28.78 | $28.84 | 29,855,834 |
December 12 2017 | $29.45 | $30.01 | $29.15 | $29.53 | 35,891,319 |
December 11 2017 | $28.61 | $28.75 | $28.37 | $28.73 | 25,364,831 |
December 08 2017 | $28.78 | $28.78 | $28.31 | $28.37 | 23,713,008 |
December 07 2017 | $28.78 | $28.83 | $28.22 | $28.32 | 31,243,574 |
December 06 2017 | $29.77 | $29.78 | $28.82 | $28.88 | 27,169,768 |
December 05 2017 | $29.80 | $30.19 | $29.50 | $29.54 | 30,663,659 |
December 04 2017 | $29.47 | $30.44 | $29.47 | $30.14 | 58,831,606 |
December 01 2017 | $27.77 | $28.93 | $27.74 | $28.73 | 34,712,284 |
November 30 2017 | $27.63 | $28.14 | $27.27 | $28.06 | 45,731,513 |
November 29 2017 | $27.72 | $28.20 | $26.92 | $27.80 | 36,215,047 |
November 28 2017 | $26.58 | $27.10 | $26.36 | $27.10 | 36,818,649 |
November 27 2017 | $26.74 | $26.81 | $26.39 | $26.57 | 26,227,394 |
November 24 2017 | $27.13 | $27.17 | $26.74 | $26.81 | 13,120,152 |
Daily pricing data for Comcast dates back to 3/17/1980, and may be incomplete.