CMCSA: Comcast Corporation Historical Data

1993 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 2.9581

CLOSE 2.9619

Low

LOW 1.94

High

HIGH 4.69

DATE	OPEN	HIGH	LOW	CLOSE
01/04/1993	2.15	2.17	2.14	2.15
01/05/1993	2.17	2.17	2.14	2.15
01/06/1993	2.15	2.22	2.14	2.22
01/07/1993	2.22	2.25	2.21	2.21
01/08/1993	2.21	2.24	2.18	2.18
01/11/1993	2.18	2.18	2.15	2.17
01/12/1993	2.18	2.19	2.17	2.19
01/13/1993	2.19	2.19	2.17	2.19
01/14/1993	2.21	2.39	2.18	2.39
01/15/1993	2.39	2.47	2.36	2.47
01/18/1993	2.44	2.49	2.4	2.46
01/19/1993	2.47	2.53	2.46	2.5
01/20/1993	2.49	2.51	2.47	2.47
01/21/1993	2.47	2.5	2.43	2.44
01/22/1993	2.43	2.46	2.35	2.36
01/25/1993	2.33	2.43	2.33	2.43
01/26/1993	2.43	2.47	2.42	2.46
01/27/1993	2.43	2.47	2.42	2.43
01/28/1993	2.42	2.44	2.39	2.39
01/29/1993	2.38	2.4	2.26	2.28
02/01/1993	2.25	2.28	2.24	2.28
02/02/1993	2.29	2.39	2.28	2.35
02/03/1993	2.35	2.35	2.28	2.32
02/04/1993	2.31	2.33	2.22	2.25
02/05/1993	2.28	2.38	2.28	2.35
02/08/1993	2.38	2.44	2.36	2.38
02/09/1993	2.38	2.46	2.32	2.42
02/10/1993	2.43	2.57	2.43	2.56
02/11/1993	2.56	2.57	2.51	2.54
02/12/1993	2.54	2.54	2.43	2.47
02/16/1993	2.46	2.47	2.33	2.35
02/17/1993	2.35	2.38	2.24	2.32
02/18/1993	2.32	2.4	2.32	2.38
02/19/1993	2.38	2.4	2.36	2.39
02/22/1993	2.4	2.47	2.4	2.46
02/23/1993	2.44	2.47	2.44	2.47
02/24/1993	2.47	2.47	2.42	2.44
02/25/1993	2.4	2.44	2.4	2.44
02/26/1993	2.46	2.53	2.43	2.51
03/01/1993	2.49	2.6	2.49	2.56
03/02/1993	2.58	2.64	2.56	2.63
03/03/1993	2.63	2.72	2.63	2.71
03/04/1993	2.71	2.78	2.68	2.78
03/05/1993	2.75	2.78	2.72	2.72
03/08/1993	2.75	2.76	2.72	2.74
03/09/1993	2.76	2.76	2.71	2.72
03/10/1993	2.71	2.72	2.68	2.69
03/11/1993	2.71	2.74	2.58	2.6
03/12/1993	2.6	2.6	2.56	2.6
03/15/1993	2.6	2.61	2.56	2.56
03/16/1993	2.57	2.67	2.57	2.67
03/17/1993	2.67	2.72	2.65	2.72
03/18/1993	2.74	2.76	2.72	2.75
03/19/1993	2.79	2.81	2.74	2.75
03/22/1993	2.75	2.76	2.64	2.65
03/23/1993	2.67	2.67	2.5	2.53
03/24/1993	2.5	2.53	2.39	2.44
03/25/1993	2.43	2.43	2.36	2.42
03/26/1993	2.43	2.5	2.43	2.5
03/29/1993	2.47	2.54	2.46	2.53
03/30/1993	2.51	2.57	2.5	2.56
03/31/1993	2.57	2.61	2.57	2.6
04/01/1993	2.61	2.61	2.29	2.32
04/02/1993	2.25	2.25	1.97	1.97
04/05/1993	2	2.1	1.99	2.07
04/06/1993	2.1	2.1	1.96	1.99
04/07/1993	1.97	2.03	1.96	2.03
04/08/1993	2.03	2.06	1.96	1.97
04/12/1993	1.99	2.06	1.99	2.06
04/13/1993	2.1	2.22	2.08	2.15
04/14/1993	2.15	2.24	2.14	2.21
04/15/1993	2.22	2.24	2.15	2.19
04/16/1993	2.18	2.18	2.06	2.07
04/19/1993	2.07	2.1	2.03	2.06
04/20/1993	2.06	2.06	1.94	1.99
04/21/1993	1.99	2.03	1.96	2.01
04/22/1993	2.03	2.15	2.01	2.08
04/23/1993	2.08	2.1	2.06	2.06
04/26/1993	2.07	2.1	2.06	2.1
04/27/1993	2.07	2.11	2.07	2.11
04/28/1993	2.14	2.19	2.13	2.18
04/29/1993	2.19	2.21	2.08	2.13
04/30/1993	2.1	2.13	2.01	2.01
05/03/1993	2.03	2.06	2	2.06
05/04/1993	2.18	2.29	2.18	2.29
05/05/1993	2.22	2.22	2.11	2.15
05/06/1993	2.14	2.15	2.06	2.07
05/07/1993	2.08	2.11	2.03	2.04
05/10/1993	2.04	2.1	2	2.04
05/11/1993	2.03	2.06	2.03	2.06
05/12/1993	2.03	2.1	2.01	2.1
05/13/1993	2.07	2.07	2.01	2.01
05/14/1993	2.03	2.03	1.97	2
05/17/1993	2.06	2.13	2.04	2.1
05/18/1993	2.14	2.14	2.1	2.13
05/19/1993	2.13	2.15	2.08	2.15
05/20/1993	2.15	2.25	2.13	2.25
05/21/1993	2.24	2.24	2.15	2.18
05/24/1993	2.18	2.28	2.15	2.28
05/25/1993	2.28	2.35	2.28	2.35
05/26/1993	2.33	2.4	2.32	2.4
05/27/1993	2.44	2.47	2.42	2.42
05/28/1993	2.4	2.4	2.36	2.38
06/01/1993	2.38	2.4	2.36	2.4
06/02/1993	2.4	2.47	2.39	2.46
06/03/1993	2.44	2.54	2.44	2.53
06/04/1993	2.54	2.63	2.53	2.63
06/07/1993	2.61	2.63	2.49	2.53
06/08/1993	2.54	2.54	2.49	2.51
06/09/1993	2.49	2.53	2.49	2.51
06/10/1993	2.5	2.51	2.46	2.47
06/11/1993	2.49	2.56	2.49	2.56
06/14/1993	2.57	2.58	2.5	2.51
06/15/1993	2.51	2.53	2.44	2.47
06/16/1993	2.47	2.49	2.44	2.49
06/17/1993	2.47	2.51	2.46	2.51
06/18/1993	2.5	2.53	2.49	2.5
06/21/1993	2.5	2.5	2.39	2.39
06/22/1993	2.4	2.42	2.35	2.42
06/23/1993	2.39	2.42	2.33	2.35
06/24/1993	2.35	2.43	2.35	2.4
06/25/1993	2.4	2.47	2.4	2.47
06/28/1993	2.47	2.5	2.46	2.47
06/29/1993	2.49	2.5	2.39	2.4
06/30/1993	2.42	2.46	2.39	2.44
07/01/1993	2.44	2.54	2.44	2.51
07/02/1993	2.51	2.51	2.49	2.5
07/06/1993	2.51	2.56	2.51	2.53
07/07/1993	2.49	2.53	2.49	2.53
07/08/1993	2.53	2.56	2.51	2.54
07/09/1993	2.53	2.57	2.53	2.56
07/12/1993	2.57	2.57	2.51	2.53
07/13/1993	2.56	2.65	2.56	2.65
07/14/1993	2.65	2.67	2.61	2.65
07/15/1993	2.67	2.69	2.64	2.65
07/16/1993	2.64	2.79	2.64	2.78
07/19/1993	2.79	2.79	2.69	2.72
07/20/1993	2.75	2.85	2.75	2.85
07/21/1993	2.83	2.83	2.75	2.76
07/22/1993	2.75	2.76	2.67	2.67
07/23/1993	2.67	2.68	2.65	2.67
07/26/1993	2.65	2.72	2.65	2.72
07/27/1993	2.71	2.75	2.71	2.72
07/28/1993	2.72	2.72	2.69	2.72
07/29/1993	2.72	2.78	2.71	2.75
07/30/1993	2.76	2.79	2.74	2.76
08/02/1993	2.78	2.79	2.76	2.78
08/03/1993	2.79	2.81	2.76	2.76
08/04/1993	2.76	2.79	2.75	2.76
08/05/1993	2.79	2.81	2.78	2.81
08/06/1993	2.81	2.81	2.78	2.79
08/09/1993	2.79	2.81	2.71	2.72
08/10/1993	2.75	2.82	2.72	2.74
08/11/1993	2.75	2.79	2.74	2.79
08/12/1993	2.85	3.01	2.82	2.97
08/13/1993	2.97	3.06	2.97	3.01
08/16/1993	3.13	3.22	3.11	3.21
08/17/1993	3.21	3.26	3.19	3.21
08/18/1993	3.24	3.29	3.21	3.25
08/19/1993	3.24	3.25	3.11	3.14
08/20/1993	3.15	3.17	3.08	3.08
08/23/1993	3.13	3.13	3.07	3.08
08/24/1993	3.1	3.21	3.07	3.19
08/25/1993	3.11	3.31	3.1	3.29
08/26/1993	3.33	3.36	3.31	3.35
08/27/1993	3.36	3.5	3.35	3.46
08/30/1993	3.49	3.54	3.47	3.54
08/31/1993	3.54	3.54	3.49	3.5
09/01/1993	3.44	3.46	3.42	3.42
09/02/1993	3.44	3.46	3.42	3.42
09/03/1993	3.44	3.44	3.38	3.38
09/07/1993	3.38	3.4	3.35	3.36
09/08/1993	3.4	3.43	3.36	3.43
09/09/1993	3.43	3.43	3.4	3.43
09/10/1993	3.43	3.43	3.39	3.42
09/13/1993	3.42	3.57	3.42	3.57
09/14/1993	3.57	3.57	3.47	3.49
09/15/1993	3.47	3.49	3.38	3.4
09/16/1993	3.38	3.39	3.35	3.36
09/17/1993	3.31	3.36	3.28	3.35
09/20/1993	3.35	3.36	3.26	3.26
09/21/1993	3.22	3.26	3.19	3.24
09/22/1993	3.25	3.5	3.24	3.46
09/23/1993	3.46	3.53	3.44	3.5
09/24/1993	3.49	3.61	3.49	3.6
09/27/1993	3.61	3.65	3.57	3.6
09/28/1993	3.56	3.57	3.43	3.44
09/29/1993	3.43	3.51	3.38	3.49
09/30/1993	3.5	3.51	3.44	3.46
10/01/1993	3.46	3.5	3.43	3.49
10/04/1993	3.49	3.68	3.49	3.67
10/05/1993	3.69	3.75	3.67	3.71
10/06/1993	3.69	3.69	3.61	3.65
10/07/1993	3.64	3.65	3.58	3.61
10/08/1993	3.61	3.67	3.57	3.63
10/11/1993	3.63	3.82	3.61	3.82
10/12/1993	3.82	3.82	3.68	3.69
10/13/1993	4.17	4.42	4.03	4.4
10/14/1993	4.4	4.69	4.4	4.51
10/15/1993	4.51	4.53	4.33	4.35
10/18/1993	4.35	4.35	4.07	4.15
10/19/1993	4.15	4.19	4	4.04
10/20/1993	4.13	4.39	4.1	4.29
10/21/1993	4.31	4.46	4.28	4.44
10/22/1993	4.44	4.47	4.35	4.38
10/25/1993	4.39	4.4	4.21	4.28
10/26/1993	4.29	4.36	4.19	4.35
10/27/1993	4.36	4.42	4.31	4.42
10/28/1993	4.39	4.58	4.39	4.53
10/29/1993	4.51	4.64	4.51	4.64
11/01/1993	4.64	4.68	4.6	4.63
11/02/1993	4.61	4.64	4.58	4.6
11/03/1993	4.63	4.63	4.38	4.39
11/04/1993	4.42	4.47	4.33	4.36
11/05/1993	4.29	4.36	4.25	4.36
11/08/1993	4.33	4.44	4.33	4.42
11/09/1993	4.46	4.6	4.44	4.58
11/10/1993	4.61	4.63	4.46	4.5
11/11/1993	4.49	4.51	4.4	4.4
11/12/1993	4.42	4.44	4.26	4.26
11/15/1993	4.31	4.31	4.19	4.26
11/16/1993	4.24	4.26	4.19	4.22
11/17/1993	4.22	4.26	4.15	4.18
11/18/1993	4.14	4.17	4.04	4.13
11/19/1993	4.11	4.14	4.01	4.01
11/22/1993	4.01	4.03	3.85	3.85
11/23/1993	3.89	3.92	3.83	3.92
11/24/1993	3.9	4.1	3.9	4.07
11/26/1993	4.04	4.14	4.04	4.13
11/29/1993	4.18	4.22	4.13	4.15
11/30/1993	4.13	4.14	4.06	4.08
12/01/1993	4.14	4.19	4.1	4.15
12/02/1993	4.15	4.18	3.97	4.04
12/03/1993	3.94	4	3.92	3.99
12/06/1993	3.97	4.04	3.9	4.03
12/07/1993	4.01	4.04	3.96	3.96
12/08/1993	3.97	3.97	3.82	3.88
12/09/1993	3.89	3.94	3.85	3.86
12/10/1993	3.86	3.88	3.65	3.65
12/13/1993	3.67	3.82	3.67	3.79
12/14/1993	3.76	3.79	3.63	3.67
12/15/1993	3.64	3.68	3.63	3.68
12/16/1993	3.68	3.68	3.53	3.61
12/17/1993	3.64	3.67	3.6	3.64
12/20/1993	3.67	3.75	3.64	3.67
12/21/1993	3.68	3.68	3.6	3.65
12/22/1993	3.67	3.78	3.64	3.78
12/23/1993	3.78	3.83	3.76	3.79
12/27/1993	3.82	3.85	3.78	3.81
12/28/1993	3.78	3.83	3.78	3.79
12/29/1993	3.81	3.85	3.79	3.85
12/30/1993	3.85	3.94	3.85	3.92
12/31/1993	3.92	4.04	3.92	4.04

Menu

Create your free account now!

CMCSA: Comcast Corporation Historical Data

1993 Historical Chart

Average

Low

High