The closing price for Comcast (CMCSA) in 2003 was $6.92, on December 31, 2003. It was up 40% for the year. The latest price is $29.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $6.84 | $6.94 | $6.83 | $6.92 | 13,854,548 |
December 30 2003 | $6.83 | $6.84 | $6.76 | $6.81 | 12,461,724 |
December 29 2003 | $6.76 | $6.85 | $6.72 | $6.85 | 16,061,962 |
December 26 2003 | $6.76 | $6.81 | $6.74 | $6.76 | 3,481,831 |
December 24 2003 | $6.70 | $6.77 | $6.67 | $6.73 | 6,137,082 |
December 23 2003 | $6.81 | $6.82 | $6.71 | $6.75 | 18,846,492 |
December 22 2003 | $6.74 | $6.81 | $6.70 | $6.81 | 18,396,618 |
December 19 2003 | $6.79 | $6.80 | $6.64 | $6.74 | 33,132,224 |
December 18 2003 | $6.60 | $6.76 | $6.53 | $6.74 | 37,721,325 |
December 17 2003 | $6.70 | $6.76 | $6.60 | $6.66 | 19,223,064 |
December 16 2003 | $6.65 | $6.75 | $6.64 | $6.75 | 28,782,535 |
December 15 2003 | $6.71 | $6.81 | $6.66 | $6.70 | 24,637,134 |
December 12 2003 | $6.68 | $6.71 | $6.60 | $6.70 | 14,678,618 |
December 11 2003 | $6.61 | $6.68 | $6.56 | $6.67 | 20,721,968 |
December 10 2003 | $6.64 | $6.71 | $6.55 | $6.61 | 15,696,527 |
December 09 2003 | $6.72 | $6.73 | $6.58 | $6.64 | 19,748,019 |
December 08 2003 | $6.63 | $6.70 | $6.61 | $6.69 | 15,292,688 |
December 05 2003 | $6.67 | $6.75 | $6.61 | $6.67 | 16,634,872 |
December 04 2003 | $6.65 | $6.77 | $6.64 | $6.74 | 19,373,634 |
December 03 2003 | $6.76 | $6.79 | $6.68 | $6.68 | 24,492,309 |
December 02 2003 | $6.60 | $6.67 | $6.57 | $6.66 | 26,915,939 |
December 01 2003 | $6.63 | $6.69 | $6.57 | $6.68 | 21,210,704 |
November 28 2003 | $6.69 | $6.71 | $6.62 | $6.67 | 6,297,147 |
November 26 2003 | $6.72 | $6.76 | $6.60 | $6.70 | 17,850,729 |
November 25 2003 | $6.78 | $6.81 | $6.69 | $6.72 | 19,136,514 |
Daily pricing data for Comcast dates back to 11/5/1984, and may be incomplete.
