CMCSA: Comcast Corporation Historical Data

1994 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 2.9384

CLOSE 2.928

Low

LOW 2.29

High

HIGH 4.04

DATE	OPEN	HIGH	LOW	CLOSE
01/03/1994	4.01	4.04	3.82	3.83
01/04/1994	3.86	3.9	3.82	3.85
01/05/1994	3.86	3.86	3.76	3.79
01/06/1994	3.82	3.82	3.65	3.67
01/07/1994	3.69	3.69	3.53	3.56
01/10/1994	3.54	3.72	3.51	3.71
01/11/1994	3.74	3.81	3.64	3.65
01/12/1994	3.68	3.69	3.53	3.56
01/13/1994	3.58	3.64	3.56	3.6
01/14/1994	3.6	3.61	3.54	3.6
01/17/1994	3.6	3.63	3.53	3.54
01/18/1994	3.56	3.56	3.47	3.53
01/19/1994	3.54	3.54	3.44	3.47
01/20/1994	3.47	3.5	3.36	3.47
01/21/1994	3.47	3.5	3.42	3.43
01/24/1994	3.46	3.49	3.42	3.46
01/25/1994	3.49	3.49	3.29	3.39
01/26/1994	3.43	3.44	3.36	3.39
01/27/1994	3.36	3.4	3.33	3.36
01/28/1994	3.36	3.49	3.35	3.47
01/31/1994	3.47	3.54	3.47	3.49
02/01/1994	3.46	3.5	3.44	3.46
02/02/1994	3.47	3.51	3.42	3.51
02/03/1994	3.5	3.58	3.5	3.5
02/04/1994	3.52	3.52	3.29	3.31
02/07/1994	3.25	3.35	3.25	3.35
02/08/1994	3.35	3.35	3.19	3.21
02/09/1994	3.15	3.21	3.04	3.21
02/10/1994	3.21	3.4	3.21	3.33
02/11/1994	3.33	3.4	3.23	3.38
02/14/1994	3.4	3.52	3.38	3.5
02/15/1994	3.5	3.6	3.5	3.52
02/16/1994	3.6	3.63	3.42	3.44
02/17/1994	3.44	3.46	3.38	3.4
02/18/1994	3.38	3.4	3.31	3.4
02/22/1994	3.31	3.42	3.31	3.33
02/23/1994	3.38	3.5	3.35	3.42
02/24/1994	3.27	3.27	3.06	3.25
02/25/1994	3.31	3.42	3.19	3.21
02/28/1994	3.35	3.4	3.31	3.4
03/01/1994	3.46	3.52	3.38	3.44
03/02/1994	3.35	3.35	3.27	3.33
03/03/1994	3.35	3.4	3.31	3.33
03/04/1994	3.4	3.52	3.38	3.52
03/07/1994	3.56	3.58	3.38	3.42
03/08/1994	3.38	3.42	3.33	3.4
03/09/1994	3.4	3.42	3.31	3.35
03/10/1994	3.33	3.42	3.33	3.33
03/11/1994	3.38	3.38	3.19	3.27
03/14/1994	3.29	3.29	3.19	3.21
03/15/1994	3.23	3.29	3.21	3.21
03/16/1994	3.25	3.33	3.25	3.29
03/17/1994	3.31	3.54	3.23	3.52
03/18/1994	3.48	3.52	3.42	3.46
03/21/1994	3.4	3.44	3.31	3.38
03/22/1994	3.44	3.46	3.4	3.42
03/23/1994	3.46	3.46	3.4	3.42
03/24/1994	3.38	3.38	3.23	3.31
03/25/1994	3.31	3.35	3.27	3.27
03/28/1994	3.27	3.33	3.19	3.29
03/29/1994	3.31	3.35	3.19	3.21
03/30/1994	3.21	3.21	3.08	3.08
03/31/1994	3.1	3.17	2.92	3.02
04/04/1994	2.94	3.04	2.9	2.96
04/05/1994	2.98	3.15	2.98	3.15
04/06/1994	3.1	3.1	2.96	2.96
04/07/1994	3.02	3.04	2.88	2.94
04/08/1994	2.94	2.94	2.77	2.81
04/11/1994	2.79	2.88	2.79	2.88
04/12/1994	2.85	2.88	2.81	2.85
04/13/1994	2.85	2.85	2.73	2.77
04/14/1994	2.73	2.79	2.73	2.73
04/15/1994	2.77	2.77	2.71	2.75
04/18/1994	2.71	2.75	2.54	2.58
04/19/1994	2.6	2.6	2.52	2.55
04/20/1994	2.56	2.58	2.5	2.52
04/21/1994	2.56	2.58	2.52	2.58
04/22/1994	2.56	2.66	2.54	2.63
04/25/1994	2.65	2.67	2.63	2.65
04/26/1994	2.65	2.75	2.65	2.75
04/28/1994	2.75	2.77	2.63	2.63
04/29/1994	2.63	2.67	2.58	2.63
05/02/1994	2.67	2.71	2.58	2.69
05/03/1994	2.71	2.92	2.69	2.9
05/04/1994	2.94	3	2.9	2.99
05/05/1994	3	3.04	2.94	3
05/06/1994	2.98	3	2.92	2.96
05/09/1994	2.92	2.96	2.88	2.89
05/10/1994	2.88	2.92	2.81	2.85
05/11/1994	2.81	2.85	2.72	2.78
05/12/1994	2.83	2.83	2.69	2.72
05/13/1994	2.73	2.75	2.65	2.71
05/16/1994	2.71	2.73	2.65	2.72
05/17/1994	2.75	2.79	2.69	2.71
05/18/1994	2.77	2.77	2.69	2.75
05/19/1994	2.74	2.75	2.63	2.65
05/20/1994	2.6	2.67	2.6	2.63
05/23/1994	2.63	2.63	2.58	2.59
05/24/1994	2.58	2.96	2.58	2.92
05/25/1994	2.9	3	2.83	2.99
05/26/1994	2.98	3.02	2.98	2.98
05/27/1994	2.96	3.04	2.94	3
05/31/1994	3	3	2.91	2.98
06/01/1994	2.96	3	2.92	2.98
06/02/1994	2.98	3.04	2.96	3.04
06/03/1994	3.08	3.25	3.08	3.17
06/06/1994	3.21	3.21	3.06	3.1
06/07/1994	3.13	3.13	3.06	3.07
06/08/1994	3.06	3.1	2.98	3.02
06/09/1994	3.02	3.17	3	3.17
06/10/1994	3.17	3.25	3.13	3.19
06/13/1994	3.19	3.19	3.13	3.13
06/14/1994	3.17	3.19	3.13	3.19
06/15/1994	3.15	3.21	3.04	3.08
06/16/1994	3.08	3.13	3.04	3.09
06/17/1994	3.1	3.15	3.01	3.06
06/20/1994	3.02	3.08	2.98	3.02
06/21/1994	3	3	2.9	3
06/22/1994	3.02	3.08	3	3.04
06/23/1994	3.08	3.08	3.04	3.04
06/24/1994	3.02	3.04	2.9	2.9
06/27/1994	2.85	2.98	2.83	2.98
06/28/1994	3	3.04	2.96	3
06/29/1994	3	3.06	2.98	3
06/30/1994	3.02	3.06	2.96	3
07/01/1994	3.02	3.04	2.98	3
07/05/1994	3.04	3.06	2.94	2.94
07/06/1994	2.94	2.94	2.85	2.9
07/07/1994	2.88	2.92	2.75	2.79
07/08/1994	2.79	2.81	2.75	2.75
07/11/1994	2.75	2.79	2.73	2.75
07/12/1994	2.75	2.77	2.67	2.77
07/13/1994	2.56	2.56	2.35	2.52
07/14/1994	2.54	2.63	2.52	2.6
07/15/1994	2.59	2.63	2.56	2.6
07/18/1994	2.6	2.73	2.6	2.71
07/19/1994	2.71	2.71	2.67	2.67
07/20/1994	2.71	2.71	2.6	2.65
07/21/1994	2.65	2.81	2.58	2.79
07/22/1994	2.81	2.85	2.7	2.73
07/25/1994	2.75	2.75	2.67	2.69
07/26/1994	2.73	2.73	2.65	2.71
07/27/1994	2.69	2.75	2.67	2.71
07/28/1994	2.77	2.77	2.69	2.69
07/29/1994	2.73	2.75	2.67	2.71
08/01/1994	2.69	2.73	2.69	2.7
08/02/1994	2.73	2.73	2.69	2.7
08/03/1994	2.73	2.73	2.63	2.65
08/04/1994	2.67	2.67	2.6	2.6
08/05/1994	2.65	2.71	2.6	2.7
08/08/1994	2.73	2.75	2.69	2.73
08/09/1994	2.73	2.75	2.69	2.75
08/10/1994	2.75	2.81	2.71	2.79
08/11/1994	2.79	2.85	2.75	2.81
08/12/1994	2.85	2.85	2.77	2.77
08/15/1994	2.85	2.88	2.81	2.83
08/16/1994	2.83	2.85	2.75	2.75
08/17/1994	2.79	2.83	2.75	2.83
08/18/1994	2.83	2.92	2.77	2.92
08/19/1994	2.92	2.94	2.88	2.9
08/22/1994	2.88	2.92	2.79	2.85
08/23/1994	2.79	2.81	2.73	2.75
08/24/1994	2.75	2.77	2.73	2.77
08/25/1994	2.79	2.79	2.71	2.71
08/26/1994	2.77	2.81	2.73	2.81
08/29/1994	2.83	2.83	2.69	2.75
08/30/1994	2.77	2.79	2.73	2.75
08/31/1994	2.75	2.77	2.65	2.67
09/01/1994	2.67	2.71	2.63	2.65
09/02/1994	2.63	2.69	2.58	2.67
09/06/1994	2.69	2.69	2.63	2.69
09/07/1994	2.69	2.69	2.6	2.68
09/08/1994	2.69	2.71	2.65	2.7
09/09/1994	2.69	2.69	2.65	2.69
09/12/1994	2.67	2.71	2.67	2.68
09/13/1994	2.75	2.77	2.71	2.76
09/14/1994	2.77	2.77	2.69	2.73
09/15/1994	2.73	2.73	2.69	2.7
09/16/1994	2.71	2.75	2.69	2.75
09/19/1994	2.77	2.79	2.71	2.77
09/20/1994	2.74	2.79	2.69	2.71
09/21/1994	2.73	2.73	2.6	2.63
09/22/1994	2.65	2.69	2.6	2.65
09/23/1994	2.69	2.69	2.6	2.66
09/26/1994	2.69	2.69	2.58	2.6
09/27/1994	2.58	2.63	2.52	2.54
09/28/1994	2.54	2.65	2.5	2.59
09/29/1994	2.6	2.6	2.52	2.52
09/30/1994	2.54	2.54	2.48	2.54
10/03/1994	2.54	2.6	2.48	2.58
10/04/1994	2.6	2.6	2.5	2.52
10/05/1994	2.52	2.6	2.44	2.56
10/06/1994	2.6	2.65	2.5	2.5
10/07/1994	2.54	2.58	2.5	2.5
10/10/1994	2.56	2.75	2.56	2.74
10/11/1994	2.75	2.85	2.75	2.83
10/12/1994	2.83	2.92	2.79	2.88
10/13/1994	2.92	2.96	2.84	2.85
10/14/1994	2.88	2.88	2.79	2.85
10/17/1994	2.88	2.88	2.81	2.83
10/18/1994	2.83	2.9	2.83	2.88
10/19/1994	2.85	2.88	2.79	2.88
10/20/1994	2.88	2.88	2.81	2.83
10/21/1994	2.81	2.85	2.79	2.81
10/24/1994	2.81	2.81	2.65	2.71
10/25/1994	2.67	2.83	2.67	2.77
10/26/1994	2.79	2.81	2.77	2.77
10/27/1994	2.81	2.82	2.67	2.69
10/28/1994	2.73	2.84	2.71	2.83
10/31/1994	2.81	2.85	2.77	2.77
11/01/1994	2.75	2.77	2.67	2.71
11/02/1994	2.67	2.71	2.63	2.65
11/03/1994	2.65	2.71	2.63	2.7
11/04/1994	2.69	2.75	2.67	2.69
11/07/1994	2.67	2.71	2.65	2.65
11/08/1994	2.69	2.73	2.65	2.71
11/09/1994	2.77	2.96	2.73	2.85
11/10/1994	2.9	2.9	2.79	2.88
11/11/1994	2.9	2.96	2.88	2.9
11/14/1994	2.9	2.97	2.9	2.96
11/15/1994	2.96	3	2.92	2.95
11/16/1994	2.96	2.98	2.94	2.94
11/17/1994	3.02	3.06	2.9	2.95
11/18/1994	2.94	2.98	2.9	2.9
11/21/1994	2.92	2.94	2.78	2.79
11/22/1994	2.77	2.79	2.73	2.77
11/23/1994	2.69	2.71	2.58	2.69
11/25/1994	2.69	2.69	2.65	2.67
11/28/1994	2.65	2.69	2.65	2.69
11/29/1994	2.65	2.69	2.65	2.67
11/30/1994	2.65	2.69	2.6	2.6
12/01/1994	2.58	2.63	2.54	2.58
12/02/1994	2.56	2.6	2.54	2.58
12/05/1994	2.6	2.65	2.58	2.65
12/06/1994	2.65	2.65	2.56	2.6
12/07/1994	2.58	2.58	2.52	2.56
12/08/1994	2.54	2.6	2.48	2.48
12/09/1994	2.5	2.5	2.29	2.38
12/12/1994	2.4	2.46	2.38	2.44
12/13/1994	2.46	2.5	2.44	2.46
12/14/1994	2.48	2.5	2.38	2.44
12/15/1994	2.42	2.67	2.42	2.67
12/16/1994	2.67	2.71	2.58	2.6
12/19/1994	2.58	2.66	2.52	2.58
12/20/1994	2.58	2.63	2.54	2.54
12/21/1994	2.54	2.56	2.48	2.5
12/22/1994	2.5	2.58	2.5	2.56
12/23/1994	2.54	2.58	2.54	2.54
12/27/1994	2.58	2.6	2.56	2.6
12/28/1994	2.56	2.63	2.56	2.58
12/29/1994	2.56	2.6	2.54	2.54
12/30/1994	2.54	2.6	2.52	2.56

Menu

Create your free account now!

CMCSA: Comcast Corporation Historical Data

1994 Historical Chart

Average

Low

High