CMCSA: Historical Prices for Comcast Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	15.03	15.09	14.94	15.01	33,635,200	15.01
19-Nov-09	15.08	15.09	14.66	15.04	27,613,600	15.04
18-Nov-09	15.42	15.51	15.09	15.13	23,246,600	15.13
17-Nov-09	15.80	15.81	15.32	15.51	19,423,500	15.51
16-Nov-09	15.51	15.86	15.45	15.85	35,594,300	15.85
13-Nov-09	15.35	15.50	15.18	15.43	26,300,300	15.43
12-Nov-09	15.15	15.44	15.10	15.33	31,873,200	15.33
11-Nov-09	15.00	15.11	14.85	15.10	22,059,800	15.10
10-Nov-09	15.17	15.21	14.77	14.85	23,029,700	14.85
9-Nov-09	14.73	15.16	14.64	15.15	29,761,500	15.15
6-Nov-09	14.23	14.77	14.02	14.59	28,267,300	14.59
5-Nov-09	14.25	14.35	13.95	14.20	32,505,900	14.20
4-Nov-09	14.70	14.76	14.00	14.06	44,731,300	14.06
3-Nov-09	14.61	14.73	14.24	14.51	26,407,800	14.51
2-Nov-09	14.41	14.75	14.26	14.51	24,077,400	14.51
30-Oct-09	14.89	15.05	14.46	14.50	24,772,400	14.50
29-Oct-09	14.70	15.10	14.61	15.01	19,338,500	15.01
28-Oct-09	14.70	14.79	14.40	14.65	23,294,800	14.65
27-Oct-09	14.91	15.13	14.61	14.71	18,204,700	14.71
26-Oct-09	14.96	15.32	14.70	14.84	19,788,500	14.84
23-Oct-09	15.45	15.51	14.98	15.06	23,868,500	15.06
22-Oct-09	15.20	15.59	15.04	15.52	21,163,200	15.52
21-Oct-09	15.25	15.69	15.11	15.11	19,214,100	15.11
20-Oct-09	15.43	15.57	15.15	15.36	25,907,000	15.36
19-Oct-09	15.33	15.50	15.08	15.44	23,626,400	15.44
16-Oct-09	15.35	15.39	15.03	15.26	26,521,700	15.26
15-Oct-09	15.51	15.71	15.26	15.27	30,655,400	15.27
14-Oct-09	15.49	15.54	15.26	15.36	25,281,200	15.36
13-Oct-09	15.36	15.64	15.23	15.36	25,896,600	15.36
12-Oct-09	15.46	15.59	15.16	15.28	15,089,400	15.28
9-Oct-09	15.60	15.66	15.37	15.55	17,802,000	15.55
8-Oct-09	15.58	15.81	15.51	15.65	22,609,000	15.65
7-Oct-09	15.33	15.56	15.24	15.53	18,460,100	15.53
6-Oct-09	15.42	15.74	15.30	15.46	26,214,800	15.46
5-Oct-09	15.36	15.59	15.15	15.34	29,620,000	15.34
5-Oct-09	$ 0.068 Dividend
2-Oct-09	15.78	15.79	15.14	15.24	45,366,300	15.17
1-Oct-09	16.39	16.80	15.59	15.67	68,979,300	15.60
30-Sep-09	17.37	17.39	16.76	16.88	27,255,100	16.80
29-Sep-09	17.04	17.43	17.01	17.38	29,683,000	17.30
28-Sep-09	16.82	17.05	16.74	17.04	16,137,700	16.96
25-Sep-09	16.69	16.82	16.52	16.69	17,741,500	16.62
24-Sep-09	16.93	16.98	16.56	16.72	23,295,000	16.65
23-Sep-09	17.27	17.28	16.81	16.84	37,126,000	16.76
22-Sep-09	17.27	17.44	17.14	17.21	16,707,900	17.13
21-Sep-09	17.23	17.32	17.09	17.26	14,446,300	17.18
18-Sep-09	17.15	17.41	16.93	17.29	32,100,100	17.21
17-Sep-09	17.48	17.49	16.99	17.05	24,960,000	16.97
16-Sep-09	17.39	17.68	17.15	17.55	23,559,000	17.47
15-Sep-09	17.38	17.54	17.25	17.42	24,821,200	17.34
14-Sep-09	17.04	17.44	16.92	17.44	21,564,700	17.36
11-Sep-09	17.11	17.25	16.99	17.21	19,532,400	17.13
10-Sep-09	16.75	17.15	16.73	17.15	25,376,800	17.07
9-Sep-09	16.48	16.88	16.34	16.85	26,596,800	16.77
8-Sep-09	16.35	16.57	16.25	16.47	20,124,000	16.40
4-Sep-09	15.50	16.41	15.38	16.33	28,852,200	16.26
3-Sep-09	15.41	15.55	15.30	15.48	20,818,900	15.41
2-Sep-09	15.13	15.53	15.05	15.42	22,133,400	15.35
1-Sep-09	15.22	15.61	15.05	15.15	36,279,500	15.08
31-Aug-09	15.56	15.74	15.23	15.32	21,158,000	15.25
28-Aug-09	15.59	15.86	15.46	15.71	20,444,900	15.64
27-Aug-09	15.10	15.63	14.97	15.55	26,236,100	15.48
26-Aug-09	15.20	15.35	15.06	15.14	23,875,700	15.07
25-Aug-09	15.12	15.52	15.10	15.21	26,486,300	15.14
24-Aug-09	15.05	15.27	15.01	15.10	18,729,500	15.03
21-Aug-09	14.83	15.17	14.49	15.07	26,232,500	15.00
20-Aug-09	14.56	14.71	14.47	14.55	25,055,500	14.49
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions