The closing price for Comcast (CMCSA) in May 2016 was $25.20, on May 31, 2016. It was up 3.6% for the month. The latest price is $27.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2016 | $25.01 | $25.24 | $24.89 | $25.20 | 23,842,800 |
May 27 2016 | $24.93 | $25.15 | $24.87 | $25.04 | 16,160,000 |
May 26 2016 | $24.91 | $25.03 | $24.72 | $24.80 | 14,586,400 |
May 25 2016 | $24.93 | $25.15 | $24.56 | $24.93 | 17,898,000 |
May 24 2016 | $24.72 | $24.89 | $24.56 | $24.86 | 19,933,000 |
May 23 2016 | $24.46 | $24.88 | $24.46 | $24.61 | 23,579,800 |
May 20 2016 | $23.94 | $24.64 | $23.94 | $24.59 | 22,254,400 |
May 19 2016 | $23.89 | $24.12 | $23.74 | $23.99 | 17,932,400 |
May 18 2016 | $24.10 | $24.22 | $23.83 | $24.04 | 26,537,400 |
May 17 2016 | $24.57 | $24.59 | $24.03 | $24.06 | 31,895,000 |
May 16 2016 | $24.48 | $24.89 | $24.44 | $24.69 | 17,526,800 |
May 13 2016 | $24.69 | $24.89 | $24.55 | $24.62 | 16,549,000 |
May 12 2016 | $24.83 | $24.95 | $24.61 | $24.79 | 16,675,000 |
May 11 2016 | $24.88 | $24.99 | $24.64 | $24.71 | 16,311,000 |
May 10 2016 | $24.46 | $24.98 | $24.44 | $24.94 | 21,596,200 |
May 09 2016 | $24.51 | $24.64 | $24.36 | $24.46 | 12,857,400 |
May 06 2016 | $24.24 | $24.46 | $24.13 | $24.46 | 15,559,400 |
May 05 2016 | $24.30 | $24.47 | $24.10 | $24.31 | 16,677,600 |
May 04 2016 | $24.12 | $24.52 | $24.09 | $24.24 | 22,312,800 |
May 03 2016 | $24.25 | $24.60 | $24.15 | $24.27 | 22,578,600 |
May 02 2016 | $24.32 | $24.50 | $24.12 | $24.38 | 21,343,800 |
Daily pricing data for Comcast dates back to 3/17/1980, and may be incomplete.
