CMCSA: Comcast Corporation Historical Data

1991 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 1.6981

CLOSE 1.7001

Low

LOW 1.21

High

HIGH 2.03

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1991	1.46	1.46	1.42	1.42
01/03/1991	1.42	1.43	1.36	1.36
01/04/1991	1.36	1.4	1.35	1.38
01/07/1991	1.38	1.39	1.32	1.35
01/08/1991	1.35	1.35	1.26	1.26
01/09/1991	1.26	1.31	1.21	1.24
01/10/1991	1.24	1.26	1.24	1.26
01/11/1991	1.26	1.29	1.25	1.28
01/14/1991	1.28	1.29	1.22	1.29
01/15/1991	1.29	1.4	1.26	1.4
01/16/1991	1.4	1.44	1.39	1.43
01/17/1991	1.47	1.56	1.47	1.56
01/18/1991	1.54	1.54	1.49	1.54
01/21/1991	1.51	1.51	1.49	1.5
01/22/1991	1.5	1.53	1.5	1.5
01/23/1991	1.5	1.56	1.5	1.56
01/24/1991	1.56	1.63	1.56	1.6
01/25/1991	1.6	1.63	1.57	1.63
01/28/1991	1.63	1.67	1.6	1.67
01/29/1991	1.67	1.67	1.63	1.64
01/30/1991	1.65	1.69	1.65	1.68
01/31/1991	1.68	1.68	1.64	1.67
02/01/1991	1.67	1.69	1.64	1.67
02/04/1991	1.67	1.72	1.67	1.69
02/05/1991	1.69	1.74	1.69	1.72
02/06/1991	1.72	1.76	1.69	1.75
02/07/1991	1.75	1.78	1.68	1.68
02/08/1991	1.68	1.68	1.65	1.65
02/11/1991	1.65	1.72	1.65	1.72
02/12/1991	1.72	1.75	1.69	1.74
02/13/1991	1.74	1.75	1.65	1.75
02/14/1991	1.75	1.78	1.64	1.65
02/15/1991	1.65	1.71	1.65	1.71
02/19/1991	1.69	1.69	1.65	1.67
02/20/1991	1.65	1.65	1.6	1.64
02/21/1991	1.61	1.61	1.51	1.61
02/22/1991	1.61	1.64	1.58	1.58
02/25/1991	1.58	1.6	1.53	1.56
02/26/1991	1.56	1.57	1.54	1.54
02/27/1991	1.54	1.58	1.53	1.56
02/28/1991	1.57	1.6	1.57	1.57
03/01/1991	1.57	1.63	1.56	1.63
03/04/1991	1.63	1.67	1.63	1.63
03/05/1991	1.65	1.72	1.65	1.71
03/06/1991	1.71	1.76	1.69	1.69
03/07/1991	1.69	1.72	1.65	1.67
03/08/1991	1.67	1.69	1.65	1.67
03/11/1991	1.65	1.65	1.61	1.61
03/12/1991	1.61	1.64	1.61	1.61
03/13/1991	1.61	1.64	1.6	1.64
03/14/1991	1.64	1.65	1.61	1.63
03/15/1991	1.63	1.71	1.63	1.71
03/18/1991	1.71	1.71	1.67	1.69
03/19/1991	1.69	1.69	1.65	1.68
03/20/1991	1.68	1.68	1.64	1.67
03/21/1991	1.69	1.75	1.69	1.74
03/22/1991	1.74	1.81	1.72	1.76
03/25/1991	1.76	1.79	1.74	1.76
03/26/1991	1.76	1.76	1.71	1.74
03/27/1991	1.74	1.76	1.74	1.76
03/28/1991	1.76	1.79	1.74	1.76
04/01/1991	1.76	1.76	1.72	1.76
04/02/1991	1.76	1.81	1.74	1.81
04/03/1991	1.82	1.9	1.82	1.86
04/04/1991	1.86	1.93	1.86	1.92
04/05/1991	1.92	1.94	1.9	1.92
04/08/1991	1.92	1.94	1.9	1.94
04/09/1991	1.94	1.94	1.89	1.89
04/10/1991	1.89	1.92	1.83	1.85
04/11/1991	1.85	1.89	1.85	1.88
04/12/1991	1.88	1.9	1.83	1.86
04/15/1991	1.86	1.86	1.83	1.83
04/16/1991	1.83	1.94	1.83	1.9
04/17/1991	1.9	1.93	1.9	1.92
04/18/1991	1.92	1.96	1.9	1.93
04/19/1991	1.93	1.93	1.89	1.92
04/22/1991	1.89	1.89	1.86	1.86
04/23/1991	1.86	1.89	1.86	1.89
04/24/1991	1.89	1.89	1.85	1.86
04/25/1991	1.86	1.9	1.86	1.88
04/26/1991	1.88	1.88	1.85	1.85
04/29/1991	1.85	1.88	1.83	1.83
04/30/1991	1.83	1.86	1.82	1.86
05/01/1991	1.86	1.88	1.82	1.86
05/02/1991	1.86	1.92	1.86	1.89
05/03/1991	1.89	1.89	1.83	1.88
05/06/1991	1.88	1.88	1.85	1.88
05/07/1991	1.88	1.88	1.83	1.83
05/08/1991	1.83	1.89	1.83	1.88
05/09/1991	1.88	1.9	1.83	1.89
05/10/1991	1.89	1.93	1.88	1.89
05/13/1991	1.89	1.92	1.88	1.89
05/14/1991	1.89	1.9	1.85	1.88
05/15/1991	1.86	1.86	1.78	1.82
05/16/1991	1.82	1.85	1.81	1.81
05/17/1991	1.81	1.85	1.81	1.85
05/20/1991	1.85	1.85	1.81	1.83
05/21/1991	1.83	1.86	1.82	1.82
05/22/1991	1.82	1.85	1.81	1.82
05/23/1991	1.82	1.83	1.79	1.81
05/24/1991	1.81	1.83	1.78	1.83
05/28/1991	1.83	1.85	1.81	1.85
05/29/1991	1.85	1.86	1.82	1.83
05/30/1991	1.83	1.83	1.81	1.82
05/31/1991	1.82	1.85	1.82	1.82
06/03/1991	1.82	1.85	1.81	1.81
06/04/1991	1.81	1.83	1.81	1.83
06/05/1991	1.83	1.85	1.81	1.81
06/06/1991	1.81	1.83	1.78	1.79
06/07/1991	1.79	1.79	1.76	1.76
06/10/1991	1.76	1.79	1.71	1.71
06/11/1991	1.72	1.76	1.72	1.76
06/12/1991	1.76	1.76	1.74	1.75
06/13/1991	1.75	1.76	1.72	1.72
06/14/1991	1.72	1.75	1.72	1.74
06/17/1991	1.74	1.74	1.68	1.68
06/18/1991	1.68	1.71	1.64	1.67
06/19/1991	1.63	1.63	1.6	1.63
06/20/1991	1.63	1.63	1.58	1.61
06/21/1991	1.61	1.65	1.6	1.65
06/24/1991	1.65	1.65	1.58	1.6
06/25/1991	1.6	1.6	1.5	1.53
06/26/1991	1.53	1.56	1.5	1.53
06/27/1991	1.54	1.64	1.54	1.64
06/28/1991	1.64	1.65	1.6	1.6
07/01/1991	1.61	1.64	1.61	1.61
07/02/1991	1.61	1.64	1.61	1.61
07/03/1991	1.61	1.63	1.56	1.6
07/05/1991	1.6	1.6	1.56	1.56
07/08/1991	1.56	1.58	1.54	1.54
07/09/1991	1.54	1.58	1.54	1.57
07/10/1991	1.57	1.6	1.54	1.57
07/11/1991	1.57	1.6	1.56	1.6
07/12/1991	1.6	1.64	1.57	1.63
07/15/1991	1.63	1.67	1.63	1.67
07/16/1991	1.67	1.69	1.65	1.67
07/17/1991	1.67	1.68	1.63	1.64
07/18/1991	1.64	1.64	1.61	1.61
07/19/1991	1.61	1.63	1.6	1.63
07/22/1991	1.63	1.63	1.58	1.6
07/23/1991	1.6	1.61	1.58	1.58
07/24/1991	1.58	1.61	1.57	1.6
07/25/1991	1.6	1.61	1.57	1.58
07/26/1991	1.58	1.61	1.56	1.57
07/29/1991	1.57	1.57	1.51	1.53
07/30/1991	1.53	1.57	1.53	1.57
07/31/1991	1.57	1.57	1.54	1.57
08/01/1991	1.57	1.57	1.54	1.54
08/02/1991	1.54	1.57	1.54	1.54
08/05/1991	1.54	1.56	1.53	1.53
08/06/1991	1.53	1.56	1.51	1.53
08/07/1991	1.53	1.57	1.53	1.54
08/08/1991	1.54	1.57	1.54	1.56
08/09/1991	1.56	1.57	1.54	1.54
08/12/1991	1.54	1.56	1.53	1.53
08/13/1991	1.53	1.57	1.5	1.53
08/14/1991	1.53	1.54	1.5	1.53
08/15/1991	1.53	1.54	1.51	1.51
08/16/1991	1.51	1.54	1.49	1.49
08/19/1991	1.44	1.44	1.39	1.43
08/20/1991	1.43	1.47	1.42	1.42
08/21/1991	1.42	1.47	1.42	1.46
08/22/1991	1.46	1.49	1.42	1.49
08/23/1991	1.49	1.53	1.47	1.53
08/26/1991	1.53	1.53	1.51	1.53
08/27/1991	1.53	1.54	1.51	1.53
08/28/1991	1.53	1.53	1.5	1.5
08/29/1991	1.51	1.54	1.51	1.53
08/30/1991	1.53	1.56	1.53	1.53
09/03/1991	1.53	1.56	1.53	1.54
09/04/1991	1.54	1.57	1.54	1.54
09/05/1991	1.54	1.57	1.53	1.53
09/06/1991	1.53	1.56	1.51	1.54
09/09/1991	1.54	1.56	1.51	1.56
09/10/1991	1.56	1.57	1.54	1.54
09/11/1991	1.54	1.58	1.54	1.58
09/12/1991	1.58	1.67	1.57	1.67
09/13/1991	1.67	1.71	1.67	1.67
09/16/1991	1.67	1.69	1.65	1.68
09/17/1991	1.68	1.68	1.65	1.65
09/18/1991	1.65	1.67	1.64	1.67
09/19/1991	1.67	1.68	1.64	1.68
09/20/1991	1.72	1.82	1.72	1.81
09/23/1991	1.81	2.01	1.78	2
09/24/1991	2	2.03	1.89	1.9
09/25/1991	1.9	1.93	1.81	1.81
09/26/1991	1.81	1.83	1.75	1.79
09/27/1991	1.79	1.82	1.78	1.78
09/30/1991	1.78	1.81	1.76	1.78
10/01/1991	1.78	1.81	1.75	1.78
10/02/1991	1.78	1.79	1.74	1.75
10/03/1991	1.75	1.79	1.71	1.78
10/04/1991	1.78	1.81	1.78	1.79
10/07/1991	1.79	1.79	1.72	1.72
10/08/1991	1.72	1.78	1.72	1.78
10/09/1991	1.78	1.78	1.72	1.72
10/10/1991	1.74	1.81	1.74	1.81
10/11/1991	1.81	1.81	1.78	1.78
10/14/1991	1.78	1.83	1.78	1.83
10/15/1991	1.83	1.93	1.82	1.93
10/16/1991	1.93	1.97	1.92	1.93
10/17/1991	1.93	1.93	1.89	1.92
10/18/1991	1.92	1.92	1.86	1.89
10/21/1991	1.88	1.88	1.81	1.83
10/22/1991	1.83	1.85	1.81	1.82
10/23/1991	1.82	1.88	1.76	1.88
10/24/1991	1.88	1.88	1.81	1.83
10/25/1991	1.82	1.82	1.74	1.79
10/28/1991	1.79	1.79	1.76	1.79
10/29/1991	1.79	1.82	1.78	1.79
10/30/1991	1.81	1.83	1.81	1.83
10/31/1991	1.83	1.85	1.81	1.83
11/01/1991	1.83	1.88	1.83	1.86
11/04/1991	1.86	1.86	1.83	1.85
11/05/1991	1.85	1.86	1.83	1.86
11/06/1991	1.86	1.86	1.85	1.86
11/07/1991	1.86	1.86	1.82	1.85
11/08/1991	1.85	1.86	1.82	1.85
11/11/1991	1.85	1.88	1.83	1.88
11/12/1991	1.88	1.94	1.88	1.92
11/13/1991	1.92	1.99	1.9	1.99
11/14/1991	1.99	2.01	1.97	2
11/15/1991	2	2	1.82	1.82
11/18/1991	1.82	1.85	1.81	1.85
11/19/1991	1.83	1.83	1.74	1.76
11/20/1991	1.79	1.83	1.79	1.81
11/21/1991	1.81	1.83	1.74	1.74
11/22/1991	1.74	1.76	1.72	1.75
11/25/1991	1.75	1.78	1.72	1.75
11/26/1991	1.75	1.79	1.71	1.75
11/27/1991	1.75	1.75	1.71	1.74
11/29/1991	1.74	1.74	1.69	1.72
12/02/1991	1.68	1.74	1.61	1.74
12/03/1991	1.76	1.76	1.68	1.75
12/04/1991	1.76	1.76	1.71	1.72
12/05/1991	1.71	1.72	1.67	1.67
12/06/1991	1.69	1.69	1.63	1.63
12/09/1991	1.63	1.67	1.63	1.64
12/10/1991	1.64	1.67	1.63	1.64
12/11/1991	1.65	1.65	1.6	1.63
12/12/1991	1.6	1.74	1.6	1.72
12/13/1991	1.76	1.81	1.75	1.79
12/16/1991	1.76	1.79	1.75	1.78
12/17/1991	1.75	1.79	1.75	1.76
12/18/1991	1.78	1.78	1.71	1.72
12/19/1991	1.69	1.72	1.64	1.68
12/20/1991	1.67	1.69	1.64	1.67
12/23/1991	1.65	1.69	1.63	1.65
12/24/1991	1.65	1.79	1.65	1.79
12/26/1991	1.79	1.83	1.76	1.82
12/27/1991	1.85	1.88	1.82	1.85
12/30/1991	1.86	1.89	1.85	1.89
12/31/1991	1.9	1.93	1.82	1.86

Menu

Create your free account now!

CMCSA: Comcast Corporation Historical Data

1991 Historical Chart

Average

Low

High