The closing price for Comcast (CMCSA) in 1999 was $10.11, on December 31, 1999. It was up 71.2% for the year. The latest price is $29.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $10.24 | $10.24 | $9.95 | $10.11 | 785,700 |
December 30 1999 | $10.50 | $10.80 | $10.18 | $10.19 | 480,000 |
December 29 1999 | $10.51 | $10.68 | $10.10 | $10.52 | 1,054,800 |
December 28 1999 | $11.09 | $11.13 | $10.45 | $10.58 | 393,600 |
December 27 1999 | $11.38 | $11.54 | $10.64 | $11.02 | 788,100 |
December 23 1999 | $10.45 | $11.22 | $10.42 | $11.22 | 1,119,299 |
December 22 1999 | $9.94 | $10.56 | $9.81 | $10.33 | 543,300 |
December 21 1999 | $9.94 | $10.12 | $9.82 | $10.11 | 701,400 |
December 20 1999 | $10.29 | $10.29 | $9.87 | $9.89 | 580,500 |
December 17 1999 | $10.04 | $10.37 | $10.00 | $10.29 | 793,500 |
December 16 1999 | $9.63 | $9.99 | $9.53 | $9.99 | 581,700 |
December 15 1999 | $9.49 | $10.00 | $9.40 | $9.49 | 678,000 |
December 14 1999 | $9.91 | $10.08 | $9.50 | $9.50 | 921,900 |
December 13 1999 | $9.94 | $10.28 | $9.87 | $9.92 | 1,018,200 |
December 10 1999 | $10.33 | $10.33 | $9.85 | $9.87 | 753,000 |
December 09 1999 | $9.24 | $10.39 | $9.23 | $10.28 | 1,853,999 |
December 08 1999 | $9.03 | $9.23 | $8.99 | $9.16 | 901,500 |
December 07 1999 | $9.04 | $9.26 | $8.87 | $9.04 | 945,000 |
December 06 1999 | $9.11 | $9.48 | $8.91 | $9.00 | 1,185,299 |
December 03 1999 | $8.80 | $9.20 | $8.80 | $9.16 | 754,200 |
December 02 1999 | $8.62 | $8.78 | $8.54 | $8.75 | 372,000 |
December 01 1999 | $8.92 | $8.97 | $8.35 | $8.61 | 977,700 |
November 30 1999 | $8.82 | $9.16 | $8.73 | $8.90 | 789,000 |
November 29 1999 | $8.70 | $9.17 | $8.53 | $8.84 | 777,600 |
November 26 1999 | $9.05 | $9.05 | $8.66 | $8.67 | 175,800 |
Daily pricing data for Comcast dates back to 11/5/1984, and may be incomplete.
