CMCSK: Historical Prices for Comcast Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	14.32	14.35	14.19	14.25	3,652,800	14.25
24-Nov-09	14.20	14.37	14.11	14.28	9,447,300	14.28
23-Nov-09	14.37	14.61	14.11	14.23	15,016,800	14.23
20-Nov-09	14.30	14.42	14.27	14.27	9,511,000	14.27
19-Nov-09	14.43	14.47	14.09	14.37	6,699,600	14.37
18-Nov-09	14.76	14.79	14.42	14.48	7,462,400	14.48
17-Nov-09	15.11	15.11	14.64	14.80	4,688,600	14.80
16-Nov-09	14.93	15.13	14.90	15.11	14,637,000	15.11
13-Nov-09	14.76	14.91	14.59	14.88	6,866,500	14.88
12-Nov-09	14.64	14.91	14.58	14.72	7,393,800	14.72
11-Nov-09	14.54	14.65	14.41	14.57	5,279,700	14.57
10-Nov-09	14.57	14.64	14.30	14.44	8,095,200	14.44
9-Nov-09	14.09	14.60	14.07	14.59	10,839,000	14.59
6-Nov-09	13.74	14.24	13.55	14.01	7,039,200	14.01
5-Nov-09	13.75	13.86	13.54	13.73	6,303,800	13.73
4-Nov-09	14.22	14.30	13.56	13.60	15,245,600	13.60
3-Nov-09	13.99	14.16	13.71	13.97	8,073,600	13.97
2-Nov-09	13.95	14.24	13.77	14.04	10,714,300	14.04
30-Oct-09	14.37	14.53	13.97	14.02	8,749,500	14.02
29-Oct-09	14.15	14.59	14.04	14.52	6,011,000	14.52
28-Oct-09	14.04	14.16	13.79	14.11	8,219,900	14.11
27-Oct-09	14.21	14.53	14.03	14.07	4,855,800	14.07
26-Oct-09	14.39	14.75	14.17	14.26	5,876,200	14.26
23-Oct-09	14.95	14.98	14.40	14.47	7,311,700	14.47
22-Oct-09	14.54	15.00	14.46	14.97	11,547,100	14.97
21-Oct-09	14.60	15.00	14.50	14.53	6,099,300	14.53
20-Oct-09	14.83	14.90	14.51	14.71	7,552,600	14.71
19-Oct-09	14.60	14.78	14.41	14.77	7,404,400	14.77
16-Oct-09	14.63	14.74	14.37	14.61	4,752,200	14.61
15-Oct-09	14.76	15.00	14.57	14.67	6,847,100	14.67
14-Oct-09	14.71	14.80	14.59	14.65	7,372,100	14.65
13-Oct-09	14.50	14.81	14.45	14.58	4,522,600	14.58
12-Oct-09	14.65	14.80	14.42	14.47	3,909,400	14.47
9-Oct-09	14.85	14.87	14.56	14.75	5,895,800	14.75
8-Oct-09	14.79	15.04	14.71	14.95	9,814,400	14.95
7-Oct-09	14.51	14.78	14.45	14.74	6,597,400	14.74
6-Oct-09	14.54	14.85	14.46	14.63	9,668,800	14.63
5-Oct-09	14.50	14.70	14.36	14.48	18,908,600	14.48
5-Oct-09	$ 0.068 Dividend
2-Oct-09	15.02	15.02	14.32	14.40	19,148,700	14.33
1-Oct-09	15.60	15.66	14.69	14.93	40,786,600	14.86
30-Sep-09	16.52	16.53	15.95	16.08	5,894,500	16.00
29-Sep-09	16.21	16.57	16.15	16.53	13,581,000	16.45
28-Sep-09	16.04	16.18	15.99	16.17	12,830,600	16.09
25-Sep-09	15.99	16.03	15.79	15.95	7,713,500	15.87
24-Sep-09	16.19	16.24	15.87	15.99	11,922,000	15.91
23-Sep-09	16.60	16.68	16.13	16.15	8,698,400	16.07
22-Sep-09	16.52	16.70	16.43	16.57	7,550,600	16.49
21-Sep-09	16.40	16.55	16.31	16.49	5,739,100	16.41
18-Sep-09	16.28	16.54	16.13	16.40	8,878,600	16.32
17-Sep-09	16.73	16.73	16.21	16.23	12,521,400	16.15
16-Sep-09	16.61	16.89	16.46	16.81	8,215,800	16.73
15-Sep-09	16.61	16.77	16.49	16.64	8,651,400	16.56
14-Sep-09	16.42	16.67	16.25	16.67	7,118,900	16.59
11-Sep-09	16.49	16.69	16.46	16.52	10,052,000	16.44
10-Sep-09	16.32	16.60	16.28	16.57	6,962,400	16.49
9-Sep-09	16.01	16.46	15.89	16.42	7,912,000	16.34
8-Sep-09	15.98	16.10	15.79	16.02	9,551,700	15.94
4-Sep-09	14.98	15.92	14.91	15.90	15,583,200	15.82
3-Sep-09	14.87	15.02	14.77	15.01	8,089,300	14.94
2-Sep-09	14.50	14.94	14.44	14.88	10,849,500	14.81
1-Sep-09	14.55	14.88	14.38	14.53	9,298,100	14.46
31-Aug-09	14.77	14.90	14.46	14.59	6,020,900	14.52
28-Aug-09	14.85	15.08	14.71	14.86	4,813,300	14.79
27-Aug-09	14.41	14.85	14.25	14.79	7,117,700	14.72
26-Aug-09	14.45	14.55	14.30	14.48	7,909,800	14.41
25-Aug-09	14.42	14.72	14.37	14.47	7,354,500	14.40
* 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