The closing price for Comcast (CMCSA) in 2011 was $7.91, on December 30, 2011. It was up 9% for the year. The latest price is $24.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $7.91 | $7.96 | $7.89 | $7.91 | 12,089,964 |
December 29 2011 | $7.82 | $7.92 | $7.80 | $7.91 | 15,112,775 |
December 28 2011 | $7.88 | $7.91 | $7.75 | $7.79 | 16,704,525 |
December 27 2011 | $7.91 | $7.93 | $7.85 | $7.90 | 13,054,105 |
December 23 2011 | $7.89 | $7.94 | $7.85 | $7.91 | 19,460,586 |
December 22 2011 | $7.83 | $7.86 | $7.80 | $7.84 | 25,490,417 |
December 21 2011 | $7.80 | $7.85 | $7.73 | $7.83 | 29,270,371 |
December 20 2011 | $7.72 | $7.85 | $7.70 | $7.77 | 40,194,103 |
December 19 2011 | $7.75 | $7.77 | $7.54 | $7.59 | 28,714,677 |
December 16 2011 | $7.79 | $7.96 | $7.71 | $7.74 | 63,406,688 |
December 15 2011 | $7.73 | $7.82 | $7.72 | $7.73 | 34,257,102 |
December 14 2011 | $7.69 | $7.73 | $7.62 | $7.69 | 32,806,622 |
December 13 2011 | $7.81 | $7.86 | $7.66 | $7.70 | 38,559,886 |
December 12 2011 | $7.48 | $7.76 | $7.42 | $7.72 | 43,060,919 |
December 09 2011 | $7.50 | $7.60 | $7.49 | $7.53 | 29,792,561 |
December 08 2011 | $7.61 | $7.62 | $7.44 | $7.46 | 31,237,065 |
December 07 2011 | $7.66 | $7.74 | $7.55 | $7.68 | 30,762,250 |
December 06 2011 | $7.71 | $7.80 | $7.66 | $7.70 | 43,754,256 |
December 05 2011 | $7.93 | $7.93 | $7.63 | $7.68 | 45,286,468 |
December 02 2011 | $7.73 | $7.87 | $7.59 | $7.75 | 70,289,479 |
December 01 2011 | $7.53 | $7.59 | $7.45 | $7.49 | 25,797,286 |
November 30 2011 | $7.41 | $7.62 | $7.40 | $7.52 | 49,131,936 |
November 29 2011 | $7.21 | $7.31 | $7.20 | $7.22 | 40,744,462 |
November 28 2011 | $7.14 | $7.26 | $7.10 | $7.22 | 36,479,023 |
November 25 2011 | $6.95 | $7.06 | $6.94 | $6.97 | 11,793,978 |
Daily pricing data for Comcast dates back to 3/17/1980, and may be incomplete.