The closing price for Comcast (CMCSA) in November 2016 was $28.46, on November 30, 2016. It was up 11.2% for the month. The latest price is $33.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2016 | $28.70 | $28.78 | $28.36 | $28.46 | 23,009,000 |
November 29 2016 | $28.05 | $28.75 | $27.96 | $28.72 | 30,491,240 |
November 28 2016 | $28.17 | $28.26 | $27.85 | $27.97 | 19,572,456 |
November 25 2016 | $28.23 | $28.35 | $28.17 | $28.32 | 6,963,552 |
November 23 2016 | $28.30 | $28.63 | $28.22 | $28.24 | 18,862,980 |
November 22 2016 | $27.95 | $28.32 | $27.93 | $28.26 | 26,432,820 |
November 21 2016 | $27.98 | $28.14 | $27.83 | $27.93 | 17,255,248 |
November 18 2016 | $27.94 | $28.09 | $27.82 | $27.98 | 20,925,140 |
November 17 2016 | $27.60 | $28.14 | $27.35 | $28.05 | 23,372,720 |
November 16 2016 | $27.35 | $27.65 | $27.27 | $27.63 | 22,868,900 |
November 15 2016 | $27.47 | $27.72 | $27.26 | $27.43 | 31,409,340 |
November 14 2016 | $27.10 | $27.90 | $27.10 | $27.54 | 37,671,622 |
November 11 2016 | $26.51 | $27.26 | $26.45 | $27.22 | 31,766,780 |
November 10 2016 | $26.02 | $26.99 | $26.00 | $26.66 | 54,804,800 |
November 09 2016 | $25.39 | $26.25 | $25.39 | $25.98 | 40,324,140 |
November 08 2016 | $25.24 | $25.77 | $25.16 | $25.60 | 22,331,640 |
November 07 2016 | $25.20 | $25.29 | $25.00 | $25.19 | 19,343,000 |
November 04 2016 | $24.76 | $25.08 | $24.59 | $24.84 | 21,597,220 |
November 03 2016 | $25.21 | $25.37 | $24.91 | $24.96 | 19,073,986 |
November 02 2016 | $25.13 | $25.24 | $25.02 | $25.17 | 23,440,680 |
November 01 2016 | $25.60 | $25.60 | $25.04 | $25.16 | 21,027,980 |
Daily pricing data for Comcast dates back to 11/5/1984, and may be incomplete.
