The closing price for Comcast (CMCSA) in May 2015 was $22.88, on May 29, 2015. It was up 1.1% for the month. The latest price is $27.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2015 | $23.13 | $23.20 | $22.82 | $22.88 | 26,310,000 |
May 28 2015 | $23.14 | $23.20 | $22.97 | $23.10 | 23,096,000 |
May 27 2015 | $22.93 | $23.32 | $22.87 | $23.22 | 29,069,200 |
May 26 2015 | $22.67 | $23.18 | $22.64 | $22.93 | 52,480,000 |
May 22 2015 | $22.52 | $22.75 | $22.47 | $22.65 | 24,085,600 |
May 21 2015 | $22.53 | $22.78 | $22.48 | $22.52 | 37,799,200 |
May 20 2015 | $22.58 | $22.76 | $22.42 | $22.53 | 30,610,000 |
May 19 2015 | $22.31 | $22.47 | $22.26 | $22.40 | 24,279,800 |
May 18 2015 | $22.19 | $22.38 | $22.17 | $22.30 | 27,916,800 |
May 15 2015 | $22.22 | $22.26 | $22.04 | $22.17 | 34,599,200 |
May 14 2015 | $22.19 | $22.32 | $22.03 | $22.13 | 27,971,000 |
May 13 2015 | $22.48 | $22.54 | $21.99 | $22.03 | 51,302,600 |
May 12 2015 | $22.50 | $22.59 | $22.39 | $22.44 | 25,538,000 |
May 11 2015 | $22.95 | $23.01 | $22.60 | $22.61 | 24,247,400 |
May 08 2015 | $22.89 | $22.99 | $22.76 | $22.86 | 29,829,000 |
May 07 2015 | $22.50 | $22.79 | $22.44 | $22.67 | 26,825,400 |
May 06 2015 | $22.73 | $22.82 | $22.43 | $22.57 | 33,526,400 |
May 05 2015 | $23.02 | $23.11 | $22.66 | $22.69 | 32,248,000 |
May 04 2015 | $23.50 | $23.52 | $22.95 | $23.00 | 42,781,000 |
May 01 2015 | $22.62 | $22.89 | $22.43 | $22.86 | 31,156,400 |
Daily pricing data for Comcast dates back to 3/17/1980, and may be incomplete.
