The closing price for Comcast (CMCSA) between 1987 and 2022 was $31.78, on December 30, 2022. It was up 6,183.1% in that time. The latest price is $29.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2022 | $33.06 | $34.42 | $30.70 | $31.78 | 529,045,300 |
November 2022 | $29.07 | $33.35 | $27.30 | $33.30 | 500,206,500 |
October 2022 | $26.88 | $31.13 | $25.80 | $28.84 | 623,587,100 |
September 2022 | $32.56 | $33.36 | $26.37 | $26.42 | 646,211,100 |
August 2022 | $33.36 | $36.60 | $32.08 | $32.60 | 486,333,400 |
July 2022 | $35.23 | $39.38 | $32.94 | $33.80 | 451,531,400 |
June 2022 | $39.86 | $39.87 | $33.61 | $35.11 | 508,205,300 |
May 2022 | $35.84 | $39.96 | $35.32 | $39.62 | 555,323,700 |
April 2022 | $41.96 | $43.32 | $35.44 | $35.57 | 457,309,600 |
March 2022 | $41.05 | $42.88 | $39.89 | $41.66 | 472,123,000 |
February 2022 | $43.73 | $45.36 | $39.39 | $41.60 | 449,603,300 |
January 2022 | $44.25 | $46.35 | $40.46 | $44.48 | 506,448,300 |
December 2021 | $45.27 | $47.21 | $40.98 | $44.56 | 540,633,900 |
November 2021 | $45.58 | $48.33 | $44.10 | $44.25 | 333,139,500 |
October 2021 | $49.70 | $51.31 | $44.09 | $45.53 | 399,970,300 |
September 2021 | $53.78 | $54.47 | $48.13 | $49.30 | 379,957,900 |
August 2021 | $51.97 | $53.56 | $50.45 | $53.49 | 237,115,300 |
July 2021 | $50.09 | $52.62 | $49.64 | $51.85 | 291,039,600 |
June 2021 | $50.83 | $50.99 | $48.19 | $50.04 | 324,908,700 |
May 2021 | $49.54 | $51.88 | $47.10 | $50.33 | 378,041,400 |
April 2021 | $47.72 | $49.58 | $46.04 | $49.28 | 331,041,900 |
March 2021 | $46.50 | $51.19 | $46.20 | $47.27 | 462,415,200 |
February 2021 | $43.56 | $46.83 | $42.90 | $46.06 | 299,880,900 |
January 2021 | $45.47 | $45.68 | $42.07 | $43.31 | 398,407,800 |
December 2020 | $44.14 | $45.64 | $43.03 | $45.57 | 323,255,500 |
Daily pricing data for Comcast dates back to 3/17/1980, and may be incomplete.
