The closing price for Comcast (CMCSA) between January 1, 2021 and December 30, 2024 was $37.08, on December 30. It was down 20.8% in that time. The latest price is $33.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2024 | $37.46 | $37.56 | $36.80 | $37.08 | 23,728,320 |
Week of December 23 2024 | $37.71 | $38.13 | $37.36 | $37.61 | 50,429,406 |
Week of December 16 2024 | $38.77 | $39.41 | $36.94 | $37.90 | 144,707,139 |
Week of December 09 2024 | $42.85 | $42.94 | $38.21 | $39.59 | 138,352,960 |
Week of December 02 2024 | $42.65 | $43.09 | $42.03 | $42.79 | 74,450,300 |
Week of November 25 2024 | $43.55 | $43.66 | $42.07 | $42.83 | 67,711,698 |
Week of November 18 2024 | $42.49 | $43.37 | $41.64 | $43.11 | 95,733,640 |
Week of November 11 2024 | $43.59 | $44.26 | $42.23 | $42.52 | 74,617,650 |
Week of November 04 2024 | $43.33 | $44.84 | $41.97 | $43.54 | 109,780,359 |
Week of October 28 2024 | $41.27 | $44.93 | $41.27 | $43.20 | 127,961,165 |
Week of October 21 2024 | $41.61 | $42.24 | $40.12 | $41.31 | 87,266,189 |
Week of October 14 2024 | $41.02 | $42.41 | $40.96 | $41.58 | 69,207,060 |
Week of October 07 2024 | $40.60 | $41.60 | $40.04 | $40.92 | 69,056,651 |
Week of September 30 2024 | $41.09 | $41.51 | $40.19 | $40.85 | 75,888,580 |
Week of September 23 2024 | $39.58 | $41.42 | $39.49 | $40.99 | 107,035,672 |
Week of September 16 2024 | $39.16 | $40.42 | $37.90 | $39.48 | 123,657,118 |
Week of September 09 2024 | $39.12 | $39.40 | $37.54 | $38.93 | 74,386,481 |
Week of September 02 2024 | $39.06 | $39.72 | $37.80 | $38.99 | 80,468,592 |
Week of August 26 2024 | $39.39 | $39.90 | $38.55 | $38.95 | 83,911,100 |
Week of August 19 2024 | $38.85 | $39.68 | $38.56 | $39.19 | 60,526,644 |
Week of August 12 2024 | $38.39 | $39.20 | $37.87 | $39.00 | 75,635,000 |
Week of August 05 2024 | $39.55 | $39.88 | $37.84 | $38.47 | 81,656,351 |
Week of July 29 2024 | $39.11 | $40.98 | $39.00 | $39.27 | 119,844,129 |
Week of July 22 2024 | $39.48 | $39.56 | $36.38 | $39.07 | 120,388,070 |
Week of July 15 2024 | $37.65 | $40.55 | $37.60 | $39.45 | 106,312,423 |
Daily pricing data for Comcast dates back to 11/5/1984, and may be incomplete.
