The closing price for Comcast (CMCSA) in 2020 was $46.48, on December 31, 2020. It was up 18.1% for the year. The latest price is $33.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $45.55 | $46.55 | $45.45 | $46.48 | 11,651,210 |
December 30 2020 | $45.85 | $46.06 | $45.40 | $45.42 | 9,953,969 |
December 29 2020 | $45.38 | $45.88 | $45.27 | $45.72 | 11,245,220 |
December 28 2020 | $45.04 | $45.55 | $44.82 | $45.33 | 13,510,790 |
December 24 2020 | $44.53 | $44.74 | $44.42 | $44.69 | 3,875,302 |
December 23 2020 | $44.48 | $44.59 | $44.04 | $44.38 | 12,934,230 |
December 22 2020 | $44.35 | $44.62 | $44.17 | $44.37 | 13,739,850 |
December 21 2020 | $44.81 | $44.92 | $43.89 | $44.68 | 19,672,369 |
December 18 2020 | $45.73 | $45.77 | $44.70 | $45.15 | 31,640,430 |
December 17 2020 | $45.71 | $46.02 | $45.31 | $45.55 | 13,464,900 |
December 16 2020 | $45.84 | $46.18 | $45.24 | $45.62 | 13,129,800 |
December 15 2020 | $45.57 | $46.21 | $45.50 | $45.69 | 18,870,061 |
December 14 2020 | $45.10 | $45.47 | $45.01 | $45.23 | 14,005,770 |
December 11 2020 | $44.85 | $45.33 | $44.46 | $45.17 | 19,640,250 |
December 10 2020 | $45.48 | $45.48 | $44.57 | $44.77 | 17,304,090 |
December 09 2020 | $45.79 | $46.44 | $45.37 | $45.47 | 17,327,430 |
December 08 2020 | $45.50 | $45.94 | $45.42 | $45.60 | 13,352,420 |
December 07 2020 | $45.75 | $46.14 | $45.45 | $46.06 | 12,195,890 |
December 04 2020 | $45.90 | $46.04 | $45.67 | $45.85 | 12,258,100 |
December 03 2020 | $45.03 | $45.87 | $44.95 | $45.76 | 14,677,170 |
December 02 2020 | $45.17 | $45.53 | $45.07 | $45.28 | 14,437,950 |
December 01 2020 | $45.01 | $45.47 | $44.45 | $45.25 | 14,369,950 |
November 30 2020 | $45.35 | $45.66 | $44.21 | $44.56 | 34,359,793 |
November 27 2020 | $45.51 | $46.31 | $45.51 | $45.90 | 6,243,660 |
November 25 2020 | $46.27 | $46.30 | $45.04 | $45.94 | 19,322,119 |
Daily pricing data for Comcast dates back to 11/5/1984, and may be incomplete.
