The closing price for Comcast (CMCSA) in 1999 was $11.18, on December 31, 1999. It was up 71.2% for the year. The latest price is $34.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $11.32 | $11.32 | $11.00 | $11.18 | 785,700 |
December 30 1999 | $11.61 | $11.93 | $11.25 | $11.26 | 480,000 |
December 29 1999 | $11.61 | $11.80 | $11.16 | $11.63 | 1,054,800 |
December 28 1999 | $12.26 | $12.30 | $11.56 | $11.70 | 393,600 |
December 27 1999 | $12.58 | $12.75 | $11.76 | $12.18 | 788,100 |
December 23 1999 | $11.56 | $12.40 | $11.52 | $12.40 | 1,119,299 |
December 22 1999 | $10.99 | $11.67 | $10.84 | $11.42 | 543,300 |
December 21 1999 | $10.99 | $11.19 | $10.85 | $11.18 | 701,400 |
December 20 1999 | $11.37 | $11.37 | $10.91 | $10.93 | 580,500 |
December 17 1999 | $11.10 | $11.47 | $11.06 | $11.38 | 793,500 |
December 16 1999 | $10.65 | $11.04 | $10.53 | $11.04 | 581,700 |
December 15 1999 | $10.49 | $11.06 | $10.39 | $10.49 | 678,000 |
December 14 1999 | $10.96 | $11.15 | $10.50 | $10.50 | 921,900 |
December 13 1999 | $10.99 | $11.37 | $10.91 | $10.97 | 1,018,200 |
December 10 1999 | $11.42 | $11.42 | $10.88 | $10.91 | 753,000 |
December 09 1999 | $10.21 | $11.48 | $10.20 | $11.37 | 1,853,999 |
December 08 1999 | $9.98 | $10.20 | $9.94 | $10.13 | 901,500 |
December 07 1999 | $9.99 | $10.24 | $9.80 | $9.99 | 945,000 |
December 06 1999 | $10.07 | $10.48 | $9.85 | $9.95 | 1,185,299 |
December 03 1999 | $9.73 | $10.17 | $9.73 | $10.13 | 754,200 |
December 02 1999 | $9.53 | $9.70 | $9.44 | $9.67 | 372,000 |
December 01 1999 | $9.86 | $9.92 | $9.24 | $9.51 | 977,700 |
November 30 1999 | $9.75 | $10.13 | $9.65 | $9.83 | 789,000 |
November 29 1999 | $9.61 | $10.14 | $9.43 | $9.78 | 777,600 |
November 26 1999 | $10.01 | $10.01 | $9.57 | $9.59 | 175,800 |
Daily pricing data for Comcast dates back to 11/5/1984, and may be incomplete.
