The closing price for Comcast (CMCSA) in 2003 was $7.51, on December 31, 2003. It was up 39.9% for the year. The latest price is $30.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $7.41 | $7.53 | $7.41 | $7.51 | 13,854,600 |
December 30 2003 | $7.40 | $7.42 | $7.32 | $7.38 | 12,462,000 |
December 29 2003 | $7.32 | $7.43 | $7.28 | $7.43 | 16,062,000 |
December 26 2003 | $7.33 | $7.38 | $7.31 | $7.33 | 3,482,100 |
December 24 2003 | $7.26 | $7.33 | $7.23 | $7.29 | 6,137,100 |
December 23 2003 | $7.38 | $7.39 | $7.27 | $7.31 | 18,846,600 |
December 22 2003 | $7.31 | $7.38 | $7.26 | $7.38 | 18,411,000 |
December 19 2003 | $7.36 | $7.37 | $7.20 | $7.31 | 33,132,300 |
December 18 2003 | $7.15 | $7.32 | $7.08 | $7.31 | 37,721,400 |
December 17 2003 | $7.26 | $7.32 | $7.15 | $7.22 | 19,223,400 |
December 16 2003 | $7.21 | $7.32 | $7.20 | $7.32 | 28,782,600 |
December 15 2003 | $7.27 | $7.38 | $7.21 | $7.26 | 24,637,200 |
December 12 2003 | $7.24 | $7.27 | $7.16 | $7.27 | 14,678,700 |
December 11 2003 | $7.16 | $7.24 | $7.11 | $7.23 | 20,722,200 |
December 10 2003 | $7.19 | $7.27 | $7.10 | $7.16 | 15,696,600 |
December 09 2003 | $7.28 | $7.30 | $7.13 | $7.20 | 19,748,100 |
December 08 2003 | $7.18 | $7.27 | $7.17 | $7.25 | 15,292,800 |
December 05 2003 | $7.23 | $7.32 | $7.16 | $7.23 | 16,635,000 |
December 04 2003 | $7.21 | $7.33 | $7.20 | $7.30 | 19,373,700 |
December 03 2003 | $7.32 | $7.35 | $7.24 | $7.24 | 24,492,600 |
December 02 2003 | $7.16 | $7.23 | $7.12 | $7.22 | 26,916,000 |
December 01 2003 | $7.19 | $7.26 | $7.13 | $7.24 | 21,210,900 |
November 28 2003 | $7.26 | $7.27 | $7.18 | $7.23 | 6,297,300 |
November 26 2003 | $7.28 | $7.32 | $7.15 | $7.27 | 17,850,900 |
November 25 2003 | $7.35 | $7.38 | $7.26 | $7.28 | 19,136,700 |
Daily pricing data for Comcast dates back to 3/17/1980, and may be incomplete.
