CMCSA: Comcast Corporation Historical Data

1992 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 1.8175

CLOSE 1.8209

Low

LOW 1.5

High

HIGH 2.19

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1992	1.82	1.83	1.81	1.83
01/03/1992	1.83	1.88	1.82	1.82
01/06/1992	1.82	1.83	1.81	1.83
01/07/1992	1.82	1.88	1.81	1.88
01/08/1992	1.85	1.93	1.85	1.92
01/09/1992	1.92	1.96	1.9	1.93
01/10/1992	1.93	1.96	1.89	1.96
01/13/1992	1.97	1.97	1.92	1.94
01/14/1992	1.97	2.07	1.97	2.03
01/15/1992	2.03	2.03	1.9	1.97
01/16/1992	1.97	2	1.94	1.97
01/17/1992	1.97	1.97	1.88	1.88
01/20/1992	1.88	1.9	1.82	1.86
01/21/1992	1.86	1.86	1.75	1.81
01/22/1992	1.81	1.86	1.79	1.86
01/23/1992	1.89	1.9	1.83	1.83
01/24/1992	1.83	1.86	1.75	1.81
01/27/1992	1.81	1.83	1.79	1.81
01/28/1992	1.81	1.88	1.79	1.86
01/29/1992	1.85	1.89	1.83	1.85
01/30/1992	1.83	1.85	1.79	1.82
01/31/1992	1.81	1.82	1.75	1.75
02/03/1992	1.75	1.76	1.72	1.75
02/04/1992	1.72	1.75	1.71	1.72
02/05/1992	1.72	1.76	1.72	1.74
02/06/1992	1.74	1.75	1.67	1.68
02/07/1992	1.72	1.72	1.64	1.65
02/10/1992	1.67	1.68	1.63	1.68
02/11/1992	1.69	1.72	1.68	1.72
02/12/1992	1.71	1.81	1.71	1.81
02/13/1992	1.79	1.79	1.75	1.76
02/14/1992	1.74	1.76	1.72	1.75
02/18/1992	1.74	1.75	1.71	1.71
02/19/1992	1.72	1.76	1.71	1.75
02/20/1992	1.75	1.82	1.74	1.81
02/21/1992	1.79	1.81	1.76	1.76
02/24/1992	1.78	1.79	1.75	1.76
02/25/1992	1.75	1.78	1.74	1.76
02/26/1992	1.75	1.81	1.75	1.78
02/27/1992	1.81	1.81	1.76	1.78
02/28/1992	1.76	1.79	1.76	1.78
03/02/1992	1.76	1.78	1.75	1.75
03/03/1992	1.75	1.76	1.74	1.76
03/04/1992	1.74	1.78	1.74	1.76
03/05/1992	1.75	1.76	1.75	1.76
03/06/1992	1.76	1.76	1.75	1.76
03/09/1992	1.78	1.78	1.74	1.74
03/10/1992	1.74	1.75	1.69	1.71
03/11/1992	1.71	1.71	1.65	1.67
03/12/1992	1.69	1.69	1.65	1.67
03/13/1992	1.69	1.69	1.65	1.67
03/16/1992	1.67	1.69	1.67	1.67
03/17/1992	1.67	1.69	1.64	1.64
03/18/1992	1.67	1.69	1.64	1.69
03/19/1992	1.69	1.75	1.68	1.74
03/20/1992	1.74	1.74	1.67	1.71
03/23/1992	1.68	1.71	1.68	1.71
03/24/1992	1.71	1.72	1.67	1.67
03/25/1992	1.68	1.68	1.64	1.67
03/26/1992	1.67	1.67	1.63	1.67
03/27/1992	1.65	1.67	1.6	1.61
03/30/1992	1.6	1.63	1.57	1.58
03/31/1992	1.61	1.63	1.58	1.6
04/01/1992	1.6	1.6	1.57	1.57
04/02/1992	1.61	1.74	1.58	1.68
04/03/1992	1.68	1.71	1.68	1.71
04/06/1992	1.68	1.74	1.68	1.72
04/07/1992	1.74	1.74	1.67	1.69
04/08/1992	1.64	1.67	1.6	1.63
04/09/1992	1.61	1.74	1.6	1.72
04/10/1992	1.75	1.78	1.68	1.68
04/13/1992	1.72	1.72	1.68	1.71
04/14/1992	1.71	1.72	1.69	1.72
04/15/1992	1.72	1.78	1.69	1.76
04/16/1992	1.75	1.79	1.72	1.75
04/20/1992	1.72	1.72	1.64	1.65
04/21/1992	1.67	1.67	1.61	1.67
04/22/1992	1.65	1.71	1.65	1.71
04/23/1992	1.68	1.71	1.64	1.67
04/24/1992	1.68	1.69	1.67	1.68
04/27/1992	1.69	1.69	1.65	1.69
04/28/1992	1.69	1.69	1.65	1.69
04/29/1992	1.68	1.69	1.67	1.68
04/30/1992	1.69	1.69	1.67	1.69
05/01/1992	1.67	1.69	1.67	1.69
05/04/1992	1.69	1.69	1.67	1.69
05/05/1992	1.69	1.74	1.68	1.74
05/06/1992	1.74	1.76	1.72	1.74
05/07/1992	1.75	1.76	1.74	1.76
05/08/1992	1.75	1.76	1.74	1.74
05/11/1992	1.76	1.76	1.74	1.75
05/12/1992	1.76	1.81	1.74	1.78
05/13/1992	1.78	1.79	1.78	1.78
05/14/1992	1.78	1.79	1.72	1.74
05/15/1992	1.72	1.75	1.71	1.74
05/18/1992	1.71	1.74	1.71	1.74
05/19/1992	1.74	1.75	1.71	1.75
05/20/1992	1.76	1.82	1.74	1.79
05/21/1992	1.79	1.83	1.78	1.81
05/22/1992	1.85	1.9	1.81	1.89
05/26/1992	1.86	1.88	1.85	1.88
05/27/1992	1.86	1.88	1.85	1.85
05/28/1992	1.76	1.85	1.76	1.85
05/29/1992	1.85	1.88	1.76	1.88
06/01/1992	1.88	1.89	1.83	1.89
06/02/1992	1.89	1.9	1.86	1.88
06/03/1992	1.89	1.92	1.85	1.89
06/04/1992	1.92	1.93	1.88	1.89
06/05/1992	1.88	1.89	1.85	1.88
06/08/1992	1.86	1.89	1.86	1.89
06/09/1992	1.86	1.89	1.85	1.86
06/10/1992	1.83	1.85	1.78	1.79
06/11/1992	1.78	1.79	1.71	1.72
06/12/1992	1.75	1.79	1.74	1.79
06/15/1992	1.79	1.83	1.79	1.79
06/16/1992	1.79	1.83	1.79	1.81
06/17/1992	1.82	1.82	1.76	1.79
06/18/1992	1.76	1.82	1.74	1.79
06/19/1992	1.78	1.9	1.78	1.89
06/22/1992	1.86	1.97	1.86	1.97
06/23/1992	1.96	2	1.96	1.97
06/24/1992	1.97	1.99	1.97	1.97
06/25/1992	1.97	1.99	1.93	1.97
06/26/1992	1.94	1.96	1.9	1.9
06/29/1992	1.88	1.92	1.86	1.92
06/30/1992	1.92	1.97	1.92	1.94
07/01/1992	1.94	2.01	1.94	2
07/02/1992	2.01	2.01	1.97	2
07/06/1992	1.99	2.07	1.99	2.06
07/07/1992	2.06	2.11	2.04	2.06
07/08/1992	2.03	2.08	2.01	2.08
07/09/1992	2.08	2.1	2.06	2.08
07/10/1992	2.11	2.11	2.08	2.11
07/13/1992	2.08	2.11	2.01	2.01
07/14/1992	2.03	2.07	2.01	2.06
07/15/1992	2.04	2.08	2.04	2.08
07/16/1992	2.04	2.11	2.04	2.1
07/17/1992	2.08	2.11	2.07	2.1
07/20/1992	2.06	2.1	2.03	2.08
07/21/1992	2.07	2.1	2.07	2.08
07/22/1992	2.04	2.08	2	2.03
07/23/1992	1.99	2.03	1.96	2.01
07/24/1992	1.93	1.99	1.92	1.97
07/27/1992	1.96	1.97	1.9	1.92
07/28/1992	1.94	1.96	1.93	1.94
07/29/1992	1.96	1.96	1.86	1.88
07/30/1992	1.86	1.88	1.83	1.85
07/31/1992	1.86	1.86	1.78	1.79
08/03/1992	1.79	1.88	1.76	1.83
08/04/1992	1.83	1.86	1.83	1.86
08/05/1992	1.83	1.86	1.81	1.83
08/06/1992	1.85	1.85	1.82	1.83
08/07/1992	1.81	1.83	1.81	1.83
08/10/1992	1.81	1.83	1.81	1.82
08/11/1992	1.83	1.83	1.81	1.82
08/12/1992	1.79	1.82	1.79	1.82
08/13/1992	1.82	1.89	1.81	1.89
08/14/1992	1.88	1.92	1.85	1.86
08/17/1992	1.88	1.88	1.85	1.85
08/18/1992	1.85	1.86	1.82	1.83
08/19/1992	1.82	1.86	1.82	1.82
08/20/1992	1.85	1.85	1.82	1.82
08/21/1992	1.85	1.85	1.79	1.83
08/24/1992	1.78	1.82	1.75	1.75
08/25/1992	1.78	1.78	1.74	1.75
08/26/1992	1.76	1.78	1.76	1.78
08/27/1992	1.78	1.78	1.75	1.75
08/28/1992	1.75	1.78	1.72	1.72
08/31/1992	1.74	1.74	1.69	1.72
09/01/1992	1.69	1.72	1.69	1.71
09/02/1992	1.72	1.72	1.67	1.69
09/03/1992	1.71	1.72	1.68	1.71
09/04/1992	1.72	1.72	1.64	1.65
09/08/1992	1.67	1.68	1.65	1.67
09/09/1992	1.65	1.71	1.65	1.71
09/10/1992	1.72	1.88	1.71	1.86
09/11/1992	1.86	1.89	1.83	1.88
09/14/1992	1.88	1.9	1.86	1.88
09/15/1992	1.88	1.9	1.85	1.85
09/16/1992	1.85	1.86	1.83	1.83
09/17/1992	1.83	1.86	1.82	1.85
09/18/1992	1.85	1.86	1.83	1.86
09/21/1992	1.85	1.88	1.83	1.88
09/22/1992	1.83	1.89	1.81	1.81
09/23/1992	1.83	1.85	1.81	1.85
09/24/1992	1.83	1.86	1.83	1.83
09/25/1992	1.85	1.85	1.75	1.78
09/28/1992	1.74	1.76	1.72	1.75
09/29/1992	1.74	1.76	1.74	1.74
09/30/1992	1.74	1.79	1.72	1.78
10/01/1992	1.79	1.79	1.76	1.78
10/02/1992	1.76	1.78	1.75	1.75
10/05/1992	1.74	1.74	1.64	1.65
10/06/1992	1.67	1.72	1.65	1.67
10/07/1992	1.67	1.67	1.63	1.67
10/08/1992	1.65	1.67	1.63	1.63
10/09/1992	1.65	1.65	1.63	1.63
10/12/1992	1.65	1.65	1.63	1.64
10/13/1992	1.65	1.67	1.63	1.67
10/14/1992	1.67	1.68	1.65	1.68
10/15/1992	1.65	1.67	1.64	1.64
10/16/1992	1.65	1.67	1.61	1.65
10/19/1992	1.61	1.61	1.53	1.53
10/20/1992	1.54	1.56	1.51	1.53
10/21/1992	1.54	1.54	1.5	1.53
10/22/1992	1.54	1.57	1.53	1.57
10/23/1992	1.56	1.64	1.56	1.6
10/26/1992	1.61	1.61	1.54	1.56
10/27/1992	1.54	1.57	1.54	1.57
10/28/1992	1.56	1.57	1.56	1.57
10/29/1992	1.57	1.58	1.56	1.58
10/30/1992	1.58	1.58	1.53	1.53
11/02/1992	1.56	1.58	1.53	1.58
11/03/1992	1.56	1.6	1.56	1.6
11/04/1992	1.6	1.74	1.58	1.72
11/05/1992	1.79	1.81	1.72	1.74
11/06/1992	1.75	1.78	1.72	1.74
11/09/1992	1.74	1.75	1.71	1.74
11/10/1992	1.75	1.78	1.72	1.76
11/11/1992	1.81	1.86	1.79	1.83
11/12/1992	1.86	1.88	1.83	1.85
11/13/1992	1.86	1.89	1.85	1.89
11/16/1992	1.9	1.9	1.85	1.85
11/17/1992	1.86	1.88	1.83	1.88
11/18/1992	1.88	1.88	1.85	1.86
11/19/1992	1.85	1.94	1.85	1.92
11/20/1992	1.93	2.03	1.93	2
11/23/1992	2	2	1.96	1.99
11/24/1992	1.96	2.01	1.96	2.01
11/25/1992	2	2.01	1.99	2.01
11/27/1992	1.99	2.01	1.99	2
11/30/1992	1.99	2.03	1.96	1.96
12/01/1992	1.99	2	1.96	1.97
12/02/1992	1.99	2	1.96	1.97
12/03/1992	1.99	2	1.96	2
12/04/1992	1.99	2.03	1.99	2.01
12/07/1992	2.03	2.04	2	2.03
12/08/1992	2.03	2.08	2.03	2.08
12/09/1992	2.06	2.1	2.06	2.1
12/10/1992	2.1	2.1	2.06	2.07
12/11/1992	2.07	2.13	2.07	2.13
12/14/1992	2.13	2.13	2.08	2.08
12/15/1992	2.08	2.1	2.06	2.08
12/16/1992	2.06	2.11	2.04	2.08
12/17/1992	2.11	2.15	2.1	2.11
12/18/1992	2.14	2.18	2.13	2.18
12/21/1992	2.18	2.18	2.15	2.18
12/22/1992	2.17	2.18	2.15	2.17
12/23/1992	2.14	2.17	2.14	2.17
12/24/1992	2.17	2.18	2.15	2.18
12/28/1992	2.18	2.18	2.14	2.17
12/29/1992	2.14	2.17	2.14	2.17
12/30/1992	2.15	2.17	2.14	2.17
12/31/1992	2.17	2.19	2.15	2.15

Menu

Create your free account now!

CMCSA: Comcast Corporation Historical Data

1992 Historical Chart

Average

Low

High