The closing price for Comcast (CMCSA) in 2017 was $33.34, on December 29, 2017. It was up 16.4% for the year. The latest price is $34.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $33.38 | $33.65 | $33.34 | $33.34 | 12,231,040 |
December 28 2017 | $33.78 | $33.78 | $33.33 | $33.54 | 9,197,971 |
December 27 2017 | $34.00 | $34.01 | $33.51 | $33.64 | 12,029,640 |
December 26 2017 | $33.83 | $34.14 | $33.83 | $33.98 | 10,478,700 |
December 22 2017 | $34.00 | $34.21 | $33.75 | $33.95 | 13,571,540 |
December 21 2017 | $32.87 | $34.33 | $32.80 | $33.98 | 34,401,719 |
December 20 2017 | $32.80 | $32.96 | $32.43 | $32.78 | 17,191,010 |
December 19 2017 | $32.85 | $32.92 | $32.35 | $32.58 | 21,131,910 |
December 18 2017 | $33.28 | $33.37 | $32.84 | $32.92 | 18,523,270 |
December 15 2017 | $32.88 | $33.19 | $32.46 | $33.06 | 47,358,434 |
December 14 2017 | $32.31 | $33.06 | $31.79 | $32.57 | 23,292,270 |
December 13 2017 | $32.89 | $32.92 | $32.05 | $32.12 | 27,981,080 |
December 12 2017 | $32.80 | $33.43 | $32.47 | $32.89 | 33,637,641 |
December 11 2017 | $31.72 | $32.02 | $31.60 | $32.00 | 23,772,100 |
December 08 2017 | $32.05 | $32.05 | $31.53 | $31.59 | 22,223,990 |
December 07 2017 | $32.05 | $32.11 | $31.43 | $31.54 | 29,282,439 |
December 06 2017 | $33.16 | $33.17 | $32.09 | $32.16 | 25,463,740 |
December 05 2017 | $33.19 | $33.63 | $32.86 | $32.90 | 28,738,150 |
December 04 2017 | $32.82 | $33.91 | $32.82 | $33.57 | 55,137,391 |
December 01 2017 | $30.93 | $32.22 | $30.89 | $31.99 | 32,532,609 |
November 30 2017 | $30.78 | $31.34 | $30.37 | $31.25 | 42,859,848 |
November 29 2017 | $30.17 | $31.41 | $29.98 | $30.96 | 33,941,020 |
November 28 2017 | $29.60 | $30.18 | $29.35 | $30.18 | 34,506,711 |
November 27 2017 | $29.79 | $29.86 | $29.40 | $29.60 | 24,580,500 |
November 24 2017 | $30.21 | $30.26 | $29.79 | $29.86 | 12,296,440 |
Daily pricing data for Comcast dates back to 11/5/1984, and may be incomplete.
