The closing price for Comcast (CMCSA) last year was $37.22, on December 31. It was down 11.8% for the year. The latest price is $35.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $37.00 | $37.28 | $36.92 | $37.22 | 13,705,290 |
December 30 2024 | $37.46 | $37.56 | $36.80 | $37.08 | 23,728,320 |
December 27 2024 | $37.52 | $37.93 | $37.38 | $37.61 | 15,394,230 |
December 26 2024 | $37.93 | $38.13 | $37.77 | $37.93 | 10,860,730 |
December 24 2024 | $37.53 | $38.10 | $37.40 | $38.08 | 7,493,087 |
December 23 2024 | $37.71 | $37.89 | $37.36 | $37.66 | 16,681,359 |
December 20 2024 | $37.28 | $37.99 | $37.00 | $37.90 | 60,040,078 |
December 19 2024 | $37.63 | $37.72 | $36.94 | $37.09 | 22,646,551 |
December 18 2024 | $38.22 | $38.62 | $37.47 | $37.54 | 22,644,590 |
December 17 2024 | $38.55 | $38.79 | $38.24 | $38.48 | 19,193,100 |
December 16 2024 | $38.77 | $39.41 | $38.47 | $38.54 | 20,182,820 |
December 13 2024 | $39.42 | $39.86 | $39.33 | $39.59 | 18,032,631 |
December 12 2024 | $39.59 | $40.03 | $39.50 | $39.90 | 22,465,510 |
December 11 2024 | $39.14 | $39.51 | $39.09 | $39.38 | 23,922,881 |
December 10 2024 | $38.74 | $39.46 | $38.21 | $39.20 | 28,678,090 |
December 09 2024 | $42.85 | $42.94 | $38.44 | $38.72 | 45,253,848 |
December 06 2024 | $42.39 | $42.83 | $42.37 | $42.79 | 15,608,590 |
December 05 2024 | $42.25 | $42.62 | $42.11 | $42.43 | 13,615,050 |
December 04 2024 | $42.35 | $42.61 | $42.03 | $42.20 | 14,621,000 |
December 03 2024 | $42.86 | $43.09 | $42.47 | $42.50 | 14,352,200 |
December 02 2024 | $42.65 | $42.95 | $42.32 | $42.93 | 16,253,460 |
November 29 2024 | $42.11 | $42.91 | $42.07 | $42.83 | 9,556,976 |
November 27 2024 | $42.25 | $42.68 | $42.18 | $42.21 | 16,236,130 |
November 26 2024 | $42.64 | $42.90 | $42.09 | $42.28 | 18,392,631 |
November 25 2024 | $43.55 | $43.66 | $42.77 | $42.84 | 23,525,961 |
Daily pricing data for Comcast dates back to 11/5/1984, and may be incomplete.
