The closing price for Comcast (CMCSA) in 2017 was $33.04, on December 29, 2017. It was up 16.4% for the year. The latest price is $33.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $33.08 | $33.34 | $33.04 | $33.04 | 12,231,040 |
December 28 2017 | $33.48 | $33.48 | $33.02 | $33.24 | 9,197,971 |
December 27 2017 | $33.69 | $33.70 | $33.20 | $33.34 | 12,029,640 |
December 26 2017 | $33.53 | $33.83 | $33.52 | $33.67 | 10,478,700 |
December 22 2017 | $33.69 | $33.90 | $33.45 | $33.64 | 13,571,540 |
December 21 2017 | $32.57 | $34.02 | $32.50 | $33.67 | 34,401,719 |
December 20 2017 | $32.50 | $32.66 | $32.14 | $32.49 | 17,191,010 |
December 19 2017 | $32.55 | $32.62 | $32.06 | $32.29 | 21,131,910 |
December 18 2017 | $32.98 | $33.06 | $32.54 | $32.62 | 18,523,270 |
December 15 2017 | $32.58 | $32.89 | $32.17 | $32.76 | 47,358,434 |
December 14 2017 | $32.02 | $32.76 | $31.51 | $32.27 | 23,292,270 |
December 13 2017 | $32.59 | $32.62 | $31.76 | $31.83 | 27,981,080 |
December 12 2017 | $32.50 | $33.12 | $32.17 | $32.59 | 33,637,641 |
December 11 2017 | $31.43 | $31.73 | $31.31 | $31.71 | 23,772,100 |
December 08 2017 | $31.76 | $31.76 | $31.24 | $31.31 | 22,223,990 |
December 07 2017 | $31.76 | $31.82 | $31.14 | $31.26 | 29,282,439 |
December 06 2017 | $32.86 | $32.87 | $31.80 | $31.87 | 25,463,740 |
December 05 2017 | $32.89 | $33.32 | $32.56 | $32.60 | 28,738,150 |
December 04 2017 | $32.52 | $33.60 | $32.52 | $33.26 | 55,137,391 |
December 01 2017 | $30.65 | $31.93 | $30.61 | $31.70 | 32,532,609 |
November 30 2017 | $30.50 | $31.05 | $30.09 | $30.97 | 42,859,848 |
November 29 2017 | $29.90 | $31.12 | $29.71 | $30.68 | 33,941,020 |
November 28 2017 | $29.34 | $29.90 | $29.09 | $29.90 | 34,506,711 |
November 27 2017 | $29.52 | $29.59 | $29.13 | $29.33 | 24,580,500 |
November 24 2017 | $29.94 | $29.99 | $29.52 | $29.59 | 12,296,440 |
Daily pricing data for Comcast dates back to 11/5/1984, and may be incomplete.
