| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2025 | $36.42 | $37.31 | $29.15 | $29.28 | 4,933,421,900 |
2024 | $41.02 | $44.36 | $34.56 | $36.16 | 4,958,605,900 |
2023 | $32.00 | $44.11 | $31.72 | $41.02 | 4,681,844,800 |
2022 | $44.25 | $46.35 | $25.80 | $31.78 | 6,185,928,000 |
2021 | $45.47 | $54.47 | $40.98 | $44.56 | 4,376,552,400 |
2020 | $38.58 | $45.65 | $27.10 | $45.57 | 5,375,015,300 |
2019 | $28.07 | $40.18 | $28.01 | $38.25 | 4,557,995,400 |
2018 | $33.49 | $36.06 | $25.08 | $28.54 | 6,234,176,400 |
2017 | $28.08 | $34.15 | $27.50 | $32.69 | 5,109,730,400 |
2016 | $21.86 | $28.64 | $20.75 | $27.83 | 5,145,264,000 |
2015 | $22.51 | $25.54 | $19.65 | $22.27 | 7,071,206,400 |
2014 | $19.85 | $23.01 | $18.37 | $22.51 | 7,453,981,800 |
2013 | $14.32 | $19.96 | $14.01 | $19.91 | 5,848,659,200 |
2012 | $8.96 | $14.32 | $8.96 | $14.06 | 6,562,144,200 |
2011 | $8.03 | $9.88 | $7.01 | $8.75 | 9,105,891,200 |
2010 | $5.94 | $8.08 | $5.36 | $7.92 | 11,140,005,800 |
2009 | $5.80 | $6.31 | $3.86 | $5.95 | 11,954,317,400 |
2008 | $6.28 | $7.87 | $4.33 | $5.85 | 12,120,124,800 |
2007 | $9.70 | $10.36 | $5.96 | $6.27 | 11,320,927,500 |
2006 | $5.96 | $9.94 | $5.80 | $9.69 | 7,941,042,300 |
2005 | $7.62 | $7.90 | $5.91 | $5.93 | 6,962,392,200 |
2004 | $7.53 | $8.35 | $6.01 | $7.62 | 6,022,497,600 |
2003 | $5.36 | $7.98 | $5.36 | $7.51 | 6,137,899,200 |
2002 | $8.25 | $8.59 | $3.90 | $5.39 | 1,515,756,900 |
2001 | $9.37 | $10.49 | $7.29 | $8.24 | 79,911,000 |
Daily pricing data for Comcast dates back to 3/17/1980, and may be incomplete.
