The closing price for Comcast (CMCSA) in 2003 was $7.65, on December 31, 2003. It was up 39.9% for the year. The latest price is $34.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $7.56 | $7.68 | $7.55 | $7.65 | 13,854,548 |
December 30 2003 | $7.55 | $7.56 | $7.47 | $7.53 | 12,461,724 |
December 29 2003 | $7.47 | $7.58 | $7.43 | $7.58 | 16,061,962 |
December 26 2003 | $7.48 | $7.53 | $7.45 | $7.48 | 3,481,831 |
December 24 2003 | $7.40 | $7.48 | $7.38 | $7.44 | 6,137,082 |
December 23 2003 | $7.53 | $7.54 | $7.42 | $7.46 | 18,846,492 |
December 22 2003 | $7.45 | $7.53 | $7.41 | $7.52 | 18,396,618 |
December 19 2003 | $7.51 | $7.51 | $7.34 | $7.45 | 33,132,224 |
December 18 2003 | $7.30 | $7.47 | $7.22 | $7.45 | 37,721,325 |
December 17 2003 | $7.41 | $7.47 | $7.30 | $7.37 | 19,223,064 |
December 16 2003 | $7.35 | $7.46 | $7.34 | $7.46 | 28,782,535 |
December 15 2003 | $7.42 | $7.53 | $7.36 | $7.40 | 24,637,134 |
December 12 2003 | $7.39 | $7.42 | $7.30 | $7.41 | 14,678,618 |
December 11 2003 | $7.31 | $7.38 | $7.25 | $7.37 | 20,721,968 |
December 10 2003 | $7.34 | $7.41 | $7.24 | $7.30 | 15,696,527 |
December 09 2003 | $7.43 | $7.44 | $7.28 | $7.34 | 19,748,019 |
December 08 2003 | $7.33 | $7.41 | $7.31 | $7.40 | 15,292,688 |
December 05 2003 | $7.37 | $7.46 | $7.30 | $7.37 | 16,634,872 |
December 04 2003 | $7.35 | $7.48 | $7.34 | $7.45 | 19,373,634 |
December 03 2003 | $7.47 | $7.50 | $7.38 | $7.38 | 24,492,309 |
December 02 2003 | $7.30 | $7.37 | $7.26 | $7.37 | 26,915,939 |
December 01 2003 | $7.33 | $7.40 | $7.27 | $7.38 | 21,210,704 |
November 28 2003 | $7.40 | $7.42 | $7.32 | $7.38 | 6,297,147 |
November 26 2003 | $7.43 | $7.47 | $7.30 | $7.41 | 17,850,729 |
November 25 2003 | $7.50 | $7.53 | $7.40 | $7.42 | 19,136,514 |
Daily pricing data for Comcast dates back to 11/5/1984, and may be incomplete.
