The closing price for Comcast (CMCSA) in 2014 was $23.17, on December 31, 2014. It was up 13.4% for the year. The latest price is $36.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $23.49 | $23.68 | $23.10 | $23.17 | 24,685,460 |
December 30 2014 | $23.39 | $23.64 | $23.37 | $23.51 | 16,377,966 |
December 29 2014 | $23.22 | $23.58 | $23.20 | $23.51 | 14,339,924 |
December 26 2014 | $23.18 | $23.38 | $23.09 | $23.32 | 11,381,802 |
December 24 2014 | $23.15 | $23.25 | $23.05 | $23.19 | 9,601,584 |
December 23 2014 | $22.96 | $23.24 | $22.89 | $23.12 | 22,642,720 |
December 22 2014 | $22.85 | $23.09 | $22.79 | $22.85 | 38,352,878 |
December 19 2014 | $22.43 | $22.90 | $22.43 | $22.83 | 42,608,360 |
December 18 2014 | $22.13 | $22.58 | $21.96 | $22.48 | 34,911,898 |
December 17 2014 | $21.86 | $22.16 | $21.86 | $22.10 | 25,609,260 |
December 16 2014 | $21.89 | $22.30 | $21.86 | $21.89 | 31,555,760 |
December 15 2014 | $22.24 | $22.27 | $21.90 | $21.94 | 25,869,680 |
December 12 2014 | $21.97 | $22.36 | $21.96 | $22.11 | 22,725,560 |
December 11 2014 | $22.26 | $22.54 | $22.16 | $22.32 | 21,024,660 |
December 10 2014 | $22.37 | $22.50 | $22.09 | $22.19 | 24,383,900 |
December 09 2014 | $22.34 | $22.58 | $22.23 | $22.44 | 20,386,720 |
December 08 2014 | $22.48 | $22.64 | $22.37 | $22.51 | 19,142,550 |
December 05 2014 | $22.49 | $22.65 | $22.43 | $22.50 | 16,007,460 |
December 04 2014 | $22.70 | $22.86 | $22.41 | $22.52 | 30,111,660 |
December 03 2014 | $22.79 | $22.86 | $22.57 | $22.82 | 20,757,640 |
December 02 2014 | $22.56 | $22.83 | $22.49 | $22.77 | 19,869,044 |
December 01 2014 | $22.75 | $22.75 | $22.48 | $22.60 | 23,172,100 |
November 28 2014 | $22.88 | $22.88 | $22.68 | $22.78 | 11,070,964 |
November 26 2014 | $22.67 | $22.73 | $22.54 | $22.71 | 18,401,740 |
November 25 2014 | $22.22 | $22.64 | $22.13 | $22.61 | 35,094,718 |
Daily pricing data for Comcast dates back to 11/5/1984, and may be incomplete.
