The closing price for Comcast (CMCSA) in 2020 was $46.05, on December 31, 2020. It was up 18.1% for the year. The latest price is $34.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $45.14 | $46.13 | $45.04 | $46.05 | 11,651,210 |
December 30 2020 | $45.43 | $45.64 | $44.99 | $45.01 | 9,953,969 |
December 29 2020 | $44.96 | $45.46 | $44.86 | $45.31 | 11,245,220 |
December 28 2020 | $44.63 | $45.14 | $44.41 | $44.92 | 13,510,790 |
December 24 2020 | $44.12 | $44.33 | $44.02 | $44.28 | 3,875,302 |
December 23 2020 | $44.08 | $44.18 | $43.64 | $43.98 | 12,934,230 |
December 22 2020 | $43.95 | $44.22 | $43.77 | $43.96 | 13,739,850 |
December 21 2020 | $44.40 | $44.52 | $43.49 | $44.27 | 19,672,369 |
December 18 2020 | $45.32 | $45.35 | $44.30 | $44.74 | 31,640,430 |
December 17 2020 | $45.30 | $45.60 | $44.89 | $45.14 | 13,464,900 |
December 16 2020 | $45.42 | $45.76 | $44.83 | $45.20 | 13,129,800 |
December 15 2020 | $45.16 | $45.79 | $45.09 | $45.27 | 18,870,061 |
December 14 2020 | $44.70 | $45.06 | $44.60 | $44.82 | 14,005,770 |
December 11 2020 | $44.44 | $44.92 | $44.06 | $44.76 | 19,640,250 |
December 10 2020 | $45.07 | $45.07 | $44.17 | $44.37 | 17,304,090 |
December 09 2020 | $45.37 | $46.02 | $44.96 | $45.05 | 17,327,430 |
December 08 2020 | $45.09 | $45.53 | $45.01 | $45.18 | 13,352,420 |
December 07 2020 | $45.33 | $45.72 | $45.04 | $45.64 | 12,195,890 |
December 04 2020 | $45.48 | $45.62 | $45.26 | $45.43 | 12,258,100 |
December 03 2020 | $44.62 | $45.46 | $44.54 | $45.34 | 14,677,170 |
December 02 2020 | $44.76 | $45.12 | $44.66 | $44.87 | 14,437,950 |
December 01 2020 | $44.60 | $45.06 | $44.04 | $44.84 | 14,369,950 |
November 30 2020 | $44.94 | $45.25 | $43.80 | $44.16 | 34,359,793 |
November 27 2020 | $45.10 | $45.89 | $45.10 | $45.48 | 6,243,660 |
November 25 2020 | $45.85 | $45.87 | $44.63 | $45.53 | 19,322,119 |
Daily pricing data for Comcast dates back to 11/5/1984, and may be incomplete.
