The closing price for Comcast (CMCSA) between January 1, 2021 and December 30, 2021 was $46.09, on December 30, 2021. It was down 1.5% in that time. The latest price is $33.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2021 | $46.21 | $46.65 | $46.04 | $46.09 | 11,343,050 |
December 29 2021 | $46.13 | $46.26 | $45.84 | $46.09 | 12,045,570 |
December 28 2021 | $45.98 | $46.49 | $45.84 | $46.02 | 9,285,440 |
December 27 2021 | $45.57 | $46.09 | $45.25 | $45.98 | 16,422,830 |
December 23 2021 | $44.98 | $45.75 | $44.93 | $45.58 | 18,420,039 |
December 22 2021 | $44.44 | $44.79 | $44.12 | $44.67 | 26,551,961 |
December 21 2021 | $44.31 | $44.93 | $44.10 | $44.52 | 19,756,311 |
December 20 2021 | $43.96 | $44.35 | $43.72 | $44.10 | 18,991,160 |
December 17 2021 | $43.92 | $44.87 | $43.77 | $44.42 | 41,501,887 |
December 16 2021 | $44.23 | $45.12 | $44.12 | $44.50 | 28,400,869 |
December 15 2021 | $43.86 | $44.38 | $43.52 | $43.90 | 23,040,410 |
December 14 2021 | $42.18 | $44.64 | $42.18 | $44.43 | 34,729,594 |
December 13 2021 | $43.72 | $44.10 | $43.23 | $43.47 | 30,178,301 |
December 10 2021 | $43.99 | $44.20 | $43.53 | $44.14 | 27,865,400 |
December 09 2021 | $44.34 | $44.48 | $43.36 | $43.56 | 35,048,219 |
December 08 2021 | $44.89 | $45.41 | $44.27 | $44.59 | 36,605,539 |
December 07 2021 | $47.65 | $48.46 | $44.39 | $45.17 | 46,086,871 |
December 06 2021 | $47.56 | $48.58 | $47.43 | $47.70 | 22,334,400 |
December 03 2021 | $46.87 | $47.61 | $46.84 | $47.18 | 22,351,381 |
December 02 2021 | $45.34 | $47.34 | $45.26 | $46.92 | 26,158,391 |
December 01 2021 | $46.59 | $46.83 | $44.69 | $44.72 | 21,236,961 |
November 30 2021 | $46.74 | $46.74 | $45.38 | $45.54 | 31,517,180 |
November 29 2021 | $46.99 | $47.16 | $46.30 | $46.95 | 19,104,199 |
November 26 2021 | $46.54 | $46.80 | $46.18 | $46.56 | 12,874,850 |
November 24 2021 | $47.30 | $47.50 | $46.91 | $47.27 | 10,122,220 |
Daily pricing data for Comcast dates back to 11/5/1984, and may be incomplete.
