CMCSA: Comcast Corporation Historical Data

1996 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 2.8485

CLOSE 2.8427

Low

LOW 2.29

High

HIGH 3.52

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1996	2.96	2.98	2.9	2.98
01/03/1996	2.98	3.15	2.96	3.15
01/04/1996	3.21	3.33	3.19	3.21
01/05/1996	3.17	3.25	3.17	3.23
01/08/1996	3.23	3.25	3.23	3.23
01/09/1996	3.25	3.27	3.21	3.21
01/10/1996	3.21	3.23	3.17	3.21
01/11/1996	3.17	3.21	3.15	3.19
01/12/1996	3.19	3.23	3.17	3.23
01/15/1996	3.23	3.29	3.22	3.25
01/16/1996	3.31	3.31	3.27	3.27
01/17/1996	3.27	3.4	3.25	3.35
01/18/1996	3.38	3.4	3.33	3.39
01/19/1996	3.35	3.38	3.33	3.33
01/22/1996	3.35	3.35	3.27	3.27
01/23/1996	3.31	3.31	3.1	3.13
01/24/1996	3.15	3.17	3.1	3.15
01/25/1996	3.17	3.19	3.13	3.13
01/26/1996	3.06	3.08	2.98	3
01/29/1996	3.02	3.02	2.98	3.02
01/30/1996	3.02	3.08	3	3.04
01/31/1996	3.1	3.25	3.06	3.25
02/01/1996	3.23	3.27	3.21	3.25
02/02/1996	3.38	3.4	3.29	3.3
02/05/1996	3.29	3.33	3.15	3.21
02/06/1996	3.15	3.23	3.13	3.15
02/07/1996	3.15	3.19	3.1	3.13
02/08/1996	3.1	3.19	3.1	3.17
02/09/1996	3.15	3.29	3.15	3.25
02/12/1996	3.25	3.38	3.23	3.29
02/13/1996	3.27	3.31	3.25	3.27
02/14/1996	3.27	3.33	3.25	3.31
02/15/1996	3.29	3.31	3.27	3.29
02/16/1996	3.29	3.31	3.25	3.29
02/20/1996	3.27	3.27	3.15	3.17
02/21/1996	3.17	3.21	3.15	3.18
02/22/1996	3.19	3.21	3.17	3.19
02/23/1996	3.21	3.21	3.1	3.19
02/26/1996	3.17	3.21	3.1	3.13
02/27/1996	3.17	3.25	3.1	3.15
02/28/1996	3.19	3.21	3.15	3.17
02/29/1996	3.17	3.25	3.15	3.21
03/01/1996	3.29	3.31	3.27	3.27
03/04/1996	3.31	3.36	3.29	3.33
03/05/1996	3.35	3.35	3.31	3.34
03/06/1996	3.38	3.48	3.33	3.44
03/07/1996	3.44	3.52	3.42	3.44
03/08/1996	3.42	3.42	3.27	3.29
03/11/1996	3.27	3.29	3.21	3.23
03/12/1996	3.21	3.23	3.13	3.17
03/13/1996	3.19	3.21	3.17	3.18
03/14/1996	3.23	3.25	3.17	3.17
03/15/1996	3.15	3.15	2.9	2.94
03/18/1996	3	3.04	2.96	3
03/19/1996	3.02	3.04	2.98	3.04
03/20/1996	3.06	3.1	3	3
03/21/1996	3.04	3.04	2.98	3
03/22/1996	3.02	3.02	2.98	2.99
03/25/1996	3.02	3.02	2.96	2.98
03/26/1996	2.98	3.02	2.92	2.96
03/27/1996	2.98	2.98	2.83	2.92
03/28/1996	2.94	2.94	2.85	2.88
03/29/1996	2.9	2.94	2.85	2.9
04/01/1996	2.92	2.94	2.81	2.85
04/02/1996	2.9	2.9	2.81	2.81
04/03/1996	2.83	2.92	2.79	2.85
04/04/1996	2.85	2.96	2.85	2.93
04/08/1996	2.85	2.88	2.81	2.84
04/09/1996	2.88	2.88	2.81	2.81
04/10/1996	2.83	2.85	2.79	2.81
04/11/1996	2.83	2.83	2.73	2.77
04/12/1996	2.75	2.81	2.75	2.79
04/15/1996	2.81	2.85	2.79	2.83
04/16/1996	2.85	2.9	2.83	2.89
04/17/1996	2.88	2.96	2.88	2.9
04/18/1996	2.92	2.92	2.88	2.92
04/19/1996	2.9	2.92	2.88	2.92
04/22/1996	2.88	2.94	2.88	2.94
04/23/1996	2.94	2.94	2.83	2.83
04/24/1996	2.85	2.85	2.77	2.85
04/25/1996	2.81	2.85	2.81	2.83
04/26/1996	2.83	2.9	2.81	2.89
04/29/1996	2.88	2.92	2.83	2.9
04/30/1996	2.92	2.92	2.85	2.92
05/01/1996	2.92	2.94	2.88	2.93
05/02/1996	2.92	2.92	2.83	2.88
05/03/1996	2.88	2.9	2.83	2.83
05/06/1996	2.88	2.88	2.81	2.85
05/07/1996	2.88	2.88	2.73	2.79
05/08/1996	2.79	2.83	2.69	2.72
05/09/1996	2.75	2.75	2.71	2.74
05/10/1996	2.75	2.77	2.71	2.75
05/13/1996	2.77	2.88	2.73	2.83
05/14/1996	2.85	2.9	2.83	2.85
05/15/1996	2.88	2.9	2.86	2.86
05/16/1996	2.85	2.92	2.85	2.88
05/17/1996	2.92	2.92	2.84	2.88
05/20/1996	2.85	2.9	2.79	2.83
05/21/1996	2.85	2.9	2.83	2.85
05/22/1996	2.88	2.88	2.83	2.85
05/23/1996	2.85	2.94	2.85	2.9
05/24/1996	2.9	3	2.9	3
05/28/1996	2.98	3.04	2.92	2.92
05/29/1996	2.96	2.96	2.92	2.94
05/30/1996	2.94	2.96	2.88	2.9
05/31/1996	2.9	2.94	2.9	2.9
06/03/1996	2.92	2.94	2.88	2.88
06/04/1996	2.85	2.92	2.85	2.91
06/05/1996	2.9	2.96	2.9	2.94
06/06/1996	2.96	2.98	2.92	2.95
06/07/1996	2.9	2.94	2.88	2.93
06/10/1996	2.94	3	2.92	3
06/11/1996	3	3.08	2.98	3.08
06/12/1996	3.08	3.15	3.06	3.07
06/13/1996	3.08	3.08	3.04	3.06
06/14/1996	3.06	3.1	3.06	3.07
06/17/1996	3.06	3.08	3.04	3.08
06/18/1996	3.04	3.08	3.04	3.04
06/19/1996	3.06	3.15	3.06	3.15
06/20/1996	3.13	3.15	3.06	3.08
06/21/1996	3.1	3.15	3.08	3.08
06/24/1996	3.13	3.13	3.08	3.1
06/25/1996	3.08	3.1	3.04	3.07
06/26/1996	3.07	3.13	3.04	3.13
06/27/1996	3.1	3.13	3.08	3.08
06/28/1996	3.13	3.13	3.06	3.06
07/01/1996	3.06	3.1	3.02	3.04
07/02/1996	3.06	3.06	2.96	2.96
07/03/1996	2.98	2.98	2.94	2.94
07/05/1996	2.92	2.94	2.88	2.88
07/08/1996	2.9	2.9	2.83	2.85
07/09/1996	2.88	2.88	2.81	2.81
07/10/1996	2.83	2.83	2.79	2.8
07/11/1996	2.81	2.81	2.71	2.73
07/12/1996	2.71	2.75	2.69	2.72
07/15/1996	2.73	2.73	2.65	2.65
07/16/1996	2.67	2.67	2.44	2.54
07/17/1996	2.6	2.63	2.48	2.51
07/18/1996	2.52	2.56	2.5	2.56
07/19/1996	2.56	2.56	2.5	2.5
07/22/1996	2.52	2.52	2.46	2.46
07/23/1996	2.52	2.52	2.42	2.43
07/24/1996	2.42	2.42	2.33	2.36
07/25/1996	2.4	2.4	2.31	2.33
07/26/1996	2.35	2.4	2.31	2.38
07/29/1996	2.4	2.4	2.33	2.34
07/30/1996	2.35	2.38	2.31	2.31
07/31/1996	2.31	2.38	2.29	2.31
08/01/1996	2.31	2.4	2.31	2.33
08/02/1996	2.38	2.48	2.33	2.44
08/05/1996	2.44	2.5	2.44	2.47
08/06/1996	2.5	2.52	2.46	2.52
08/07/1996	2.52	2.54	2.48	2.52
08/08/1996	2.54	2.54	2.5	2.52
08/09/1996	2.5	2.54	2.5	2.51
08/12/1996	2.58	2.58	2.5	2.54
08/13/1996	2.5	2.58	2.5	2.54
08/14/1996	2.54	2.56	2.52	2.56
08/15/1996	2.54	2.59	2.52	2.58
08/16/1996	2.6	2.65	2.58	2.65
08/19/1996	2.65	2.67	2.6	2.66
08/20/1996	2.67	2.71	2.65	2.69
08/21/1996	2.69	2.71	2.63	2.67
08/22/1996	2.67	2.69	2.63	2.69
08/23/1996	2.67	2.69	2.65	2.66
08/26/1996	2.65	2.67	2.65	2.67
08/27/1996	2.67	2.69	2.65	2.67
08/28/1996	2.67	2.77	2.67	2.72
08/29/1996	2.75	2.75	2.69	2.71
08/30/1996	2.71	2.71	2.65	2.65
09/03/1996	2.63	2.67	2.58	2.63
09/04/1996	2.63	2.67	2.63	2.67
09/05/1996	2.67	2.71	2.63	2.65
09/06/1996	2.65	2.69	2.63	2.69
09/09/1996	2.69	2.69	2.65	2.65
09/10/1996	2.69	2.69	2.65	2.67
09/11/1996	2.67	2.75	2.65	2.71
09/12/1996	2.71	2.73	2.67	2.69
09/13/1996	2.71	2.73	2.67	2.67
09/16/1996	2.67	2.73	2.67	2.67
09/17/1996	2.71	2.71	2.65	2.66
09/18/1996	2.65	2.69	2.63	2.67
09/19/1996	2.65	2.69	2.65	2.65
09/20/1996	2.65	2.71	2.65	2.69
09/23/1996	2.67	2.71	2.63	2.67
09/24/1996	2.65	2.67	2.65	2.66
09/25/1996	2.67	2.67	2.65	2.65
09/26/1996	2.67	2.67	2.63	2.65
09/27/1996	2.63	2.65	2.58	2.6
09/30/1996	2.58	2.63	2.54	2.56
10/01/1996	2.54	2.56	2.5	2.52
10/02/1996	2.52	2.54	2.5	2.5
10/03/1996	2.52	2.54	2.46	2.5
10/04/1996	2.52	2.54	2.46	2.49
10/07/1996	2.48	2.52	2.42	2.44
10/08/1996	2.46	2.5	2.44	2.45
10/09/1996	2.48	2.52	2.44	2.46
10/10/1996	2.48	2.48	2.42	2.42
10/11/1996	2.42	2.5	2.42	2.48
10/14/1996	2.48	2.54	2.48	2.52
10/15/1996	2.5	2.54	2.46	2.47
10/16/1996	2.48	2.54	2.46	2.48
10/17/1996	2.48	2.5	2.46	2.46
10/18/1996	2.46	2.48	2.46	2.46
10/21/1996	2.48	2.48	2.46	2.46
10/22/1996	2.46	2.54	2.46	2.53
10/23/1996	2.54	2.6	2.44	2.44
10/24/1996	2.46	2.46	2.38	2.39
10/25/1996	2.38	2.46	2.38	2.46
10/28/1996	2.46	2.5	2.44	2.44
10/29/1996	2.48	2.48	2.38	2.39
10/30/1996	2.38	2.42	2.35	2.4
10/31/1996	2.42	2.42	2.35	2.4
11/01/1996	2.38	2.46	2.33	2.38
11/04/1996	2.4	2.52	2.4	2.5
11/05/1996	2.5	2.58	2.48	2.52
11/06/1996	2.52	2.6	2.52	2.58
11/07/1996	2.58	2.6	2.56	2.58
11/08/1996	2.56	2.58	2.52	2.56
11/11/1996	2.56	2.67	2.54	2.66
11/12/1996	2.65	2.73	2.65	2.72
11/13/1996	2.73	2.9	2.69	2.82
11/14/1996	2.77	2.83	2.77	2.83
11/15/1996	2.79	2.83	2.73	2.75
11/18/1996	2.75	2.75	2.71	2.71
11/19/1996	2.75	2.79	2.73	2.78
11/20/1996	2.77	2.79	2.73	2.73
11/21/1996	2.77	2.81	2.75	2.79
11/22/1996	2.77	2.85	2.77	2.81
11/25/1996	2.83	2.85	2.79	2.79
11/26/1996	2.79	2.79	2.73	2.74
11/27/1996	2.77	2.81	2.73	2.8
11/29/1996	2.79	2.81	2.77	2.77
12/02/1996	2.78	2.85	2.77	2.83
12/03/1996	2.83	2.88	2.79	2.84
12/04/1996	2.81	2.85	2.81	2.85
12/05/1996	2.85	2.92	2.81	2.9
12/06/1996	2.83	2.92	2.79	2.9
12/09/1996	2.92	2.96	2.88	2.94
12/10/1996	2.94	3	2.92	2.94
12/11/1996	2.92	2.97	2.9	2.96
12/12/1996	2.96	3	2.88	2.9
12/13/1996	2.9	2.92	2.85	2.9
12/16/1996	2.92	2.94	2.81	2.81
12/17/1996	2.81	2.83	2.79	2.81
12/18/1996	2.85	2.85	2.79	2.79
12/19/1996	2.81	2.85	2.81	2.83
12/20/1996	2.81	2.85	2.81	2.85
12/23/1996	2.83	2.88	2.83	2.83
12/24/1996	2.83	2.88	2.83	2.85
12/26/1996	2.83	2.93	2.83	2.92
12/27/1996	2.92	2.94	2.9	2.9
12/30/1996	2.92	2.98	2.92	2.92
12/31/1996	2.94	2.98	2.92	2.94

Menu

Create your free account now!

CMCSA: Comcast Corporation Historical Data

1996 Historical Chart

Average

Low

High