| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2024 | $42.57 | $46.04 | $35.87 | $37.93 | 4,928,201,493 |
2023 | $33.21 | $45.77 | $32.91 | $42.57 | 4,681,763,175 |
2022 | $45.92 | $48.11 | $26.78 | $32.98 | 6,185,853,249 |
2021 | $47.18 | $56.53 | $42.53 | $46.24 | 4,376,271,592 |
2020 | $40.04 | $47.37 | $28.12 | $47.29 | 5,374,858,200 |
2019 | $29.13 | $41.70 | $29.07 | $39.70 | 4,575,018,243 |
2018 | $34.35 | $37.42 | $26.03 | $29.62 | 6,234,277,725 |
2017 | $29.15 | $35.44 | $28.54 | $33.93 | 5,110,413,822 |
2016 | $22.69 | $29.72 | $21.53 | $28.89 | 5,145,885,252 |
2015 | $23.36 | $26.50 | $20.40 | $23.11 | 7,071,639,670 |
2014 | $20.60 | $23.88 | $19.07 | $23.36 | 7,454,588,426 |
2013 | $14.87 | $20.71 | $14.54 | $20.66 | 5,848,912,806 |
2012 | $9.30 | $14.87 | $9.30 | $14.60 | 6,562,160,866 |
2011 | $8.33 | $10.25 | $7.28 | $9.08 | 9,106,433,624 |
2010 | $6.17 | $8.38 | $5.56 | $8.22 | 11,140,788,748 |
2009 | $6.02 | $6.55 | $4.01 | $6.18 | 11,957,277,392 |
2008 | $6.52 | $8.17 | $4.50 | $6.08 | 12,192,226,256 |
2007 | $10.07 | $10.76 | $6.19 | $6.51 | 11,282,984,637 |
2006 | $6.19 | $10.32 | $6.02 | $10.06 | 7,891,912,984 |
2005 | $7.91 | $8.20 | $6.13 | $6.16 | 6,974,068,590 |
2004 | $7.82 | $8.68 | $6.24 | $7.91 | 6,034,344,268 |
2003 | $5.57 | $8.28 | $5.57 | $7.79 | 6,130,305,241 |
2002 | $8.56 | $8.92 | $4.05 | $5.60 | 1,514,399,431 |
2001 | $9.73 | $10.89 | $7.57 | $8.56 | 79,949,092 |
2000 | $11.51 | $12.45 | $6.64 | $9.82 | 155,875,763 |
Daily pricing data for Comcast dates back to 11/5/1984, and may be incomplete.
