The closing price for Comcast (CMCSA) in June 2016 was $25.96, on June 30, 2016. It was up 2.8% for the month. The latest price is $27.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2016 | $25.58 | $26.05 | $25.48 | $25.96 | 29,341,000 |
June 29 2016 | $25.35 | $25.55 | $25.16 | $25.46 | 20,626,800 |
June 28 2016 | $25.11 | $25.14 | $24.77 | $25.11 | 21,480,800 |
June 27 2016 | $24.30 | $24.97 | $24.28 | $24.87 | 31,567,200 |
June 24 2016 | $24.22 | $24.93 | $24.15 | $24.55 | 35,744,800 |
June 23 2016 | $25.22 | $25.27 | $24.94 | $25.06 | 14,291,800 |
June 22 2016 | $24.90 | $25.15 | $24.77 | $24.94 | 11,586,600 |
June 21 2016 | $24.87 | $25.00 | $24.71 | $24.90 | 17,769,800 |
June 20 2016 | $25.06 | $25.26 | $24.85 | $24.87 | 15,595,800 |
June 17 2016 | $25.15 | $25.15 | $24.74 | $24.83 | 23,925,800 |
June 16 2016 | $24.76 | $25.18 | $24.63 | $25.12 | 15,080,800 |
June 15 2016 | $24.87 | $25.13 | $24.79 | $24.83 | 16,346,800 |
June 14 2016 | $24.69 | $24.97 | $24.66 | $24.94 | 14,937,800 |
June 13 2016 | $24.98 | $25.13 | $24.77 | $24.84 | 15,305,200 |
June 10 2016 | $24.76 | $25.07 | $24.73 | $25.00 | 15,732,400 |
June 09 2016 | $25.03 | $25.14 | $24.90 | $25.06 | 11,233,000 |
June 08 2016 | $25.20 | $25.29 | $25.11 | $25.17 | 13,385,200 |
June 07 2016 | $25.22 | $25.36 | $25.16 | $25.18 | 12,818,200 |
June 06 2016 | $25.37 | $25.44 | $25.17 | $25.24 | 11,913,200 |
June 03 2016 | $25.35 | $25.39 | $25.08 | $25.31 | 11,913,200 |
June 02 2016 | $25.35 | $25.41 | $25.24 | $25.35 | 12,857,600 |
June 01 2016 | $25.26 | $25.41 | $25.10 | $25.37 | 15,397,800 |
Daily pricing data for Comcast dates back to 3/17/1980, and may be incomplete.
