CMCSA: Comcast Corporation Historical Data

1997 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 3.6028

CLOSE 3.6052

Low

LOW 2.4

High

HIGH 5.52

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1997	2.96	2.96	2.83	2.88
01/03/1997	2.88	2.92	2.85	2.92
01/06/1997	2.92	2.94	2.85	2.86
01/07/1997	2.85	2.92	2.85	2.92
01/08/1997	2.92	2.98	2.9	2.94
01/09/1997	2.92	2.96	2.92	2.96
01/10/1997	2.88	2.92	2.83	2.89
01/13/1997	2.9	2.9	2.81	2.81
01/14/1997	2.81	2.88	2.81	2.81
01/15/1997	2.83	2.83	2.79	2.81
01/16/1997	2.81	2.83	2.81	2.81
01/17/1997	2.81	2.83	2.77	2.79
01/20/1997	2.81	2.81	2.77	2.77
01/21/1997	2.81	2.85	2.77	2.85
01/22/1997	2.85	2.88	2.81	2.81
01/23/1997	2.83	2.9	2.83	2.85
01/24/1997	2.9	2.9	2.81	2.81
01/27/1997	2.83	2.83	2.79	2.81
01/28/1997	2.83	2.88	2.79	2.85
01/29/1997	2.88	2.88	2.85	2.88
01/30/1997	2.88	2.98	2.85	2.98
01/31/1997	2.96	3.02	2.92	3.02
02/03/1997	3.04	3.04	2.94	2.96
02/04/1997	2.98	3.02	2.92	3.01
02/05/1997	3.08	3.15	3.02	3.03
02/06/1997	3.06	3.08	3.02	3.07
02/07/1997	3.1	3.13	3.06	3.08
02/10/1997	3.06	3.15	3.06	3.1
02/11/1997	3.1	3.17	3.08	3.11
02/12/1997	3.13	3.15	3.08	3.1
02/13/1997	3.13	3.17	3.08	3.13
02/14/1997	3.15	3.19	3.15	3.16
02/18/1997	3.19	3.19	3.08	3.08
02/19/1997	3.13	3.13	3.08	3.08
02/20/1997	3.1	3.1	3.04	3.05
02/21/1997	3.04	3.07	2.98	3.04
02/24/1997	3.02	3.05	2.98	3.05
02/25/1997	2.96	2.98	2.9	2.94
02/26/1997	2.98	2.98	2.9	2.9
02/27/1997	2.92	2.92	2.85	2.9
02/28/1997	2.88	2.92	2.88	2.91
03/03/1997	2.9	2.98	2.9	2.98
03/04/1997	2.98	2.98	2.94	2.94
03/05/1997	2.96	2.98	2.92	2.98
03/06/1997	2.96	3.02	2.96	2.98
03/07/1997	3	3.02	2.94	2.94
03/10/1997	2.96	2.98	2.9	2.91
03/11/1997	2.9	2.94	2.85	2.88
03/12/1997	2.9	2.9	2.85	2.86
03/13/1997	2.85	2.9	2.85	2.88
03/14/1997	2.9	2.94	2.88	2.94
03/17/1997	2.9	2.94	2.88	2.92
03/18/1997	2.94	2.98	2.92	2.96
03/19/1997	2.98	3	2.85	2.85
03/20/1997	2.85	2.88	2.81	2.85
03/21/1997	2.88	2.88	2.79	2.79
03/24/1997	2.81	2.88	2.77	2.85
03/25/1997	2.85	2.85	2.79	2.82
03/26/1997	2.81	2.85	2.81	2.85
03/27/1997	2.85	2.85	2.81	2.81
03/31/1997	2.83	2.83	2.71	2.73
04/01/1997	2.73	2.77	2.69	2.69
04/02/1997	2.69	2.73	2.56	2.56
04/03/1997	2.6	2.6	2.5	2.56
04/04/1997	2.58	2.58	2.5	2.54
04/07/1997	2.56	2.63	2.52	2.54
04/08/1997	2.56	2.6	2.5	2.6
04/09/1997	2.63	2.63	2.58	2.58
04/10/1997	2.6	2.6	2.54	2.56
04/11/1997	2.52	2.56	2.42	2.42
04/14/1997	2.4	2.46	2.4	2.45
04/15/1997	2.46	2.48	2.44	2.46
04/16/1997	2.46	2.5	2.46	2.48
04/17/1997	2.48	2.5	2.48	2.48
04/18/1997	2.5	2.5	2.44	2.5
04/21/1997	2.48	2.48	2.42	2.44
04/22/1997	2.42	2.48	2.42	2.48
04/23/1997	2.48	2.48	2.46	2.48
04/24/1997	2.46	2.5	2.46	2.48
04/25/1997	2.5	2.5	2.46	2.48
04/28/1997	2.48	2.56	2.48	2.54
04/29/1997	2.54	2.67	2.54	2.63
04/30/1997	2.6	2.66	2.58	2.65
05/01/1997	2.65	2.67	2.6	2.67
05/02/1997	2.69	2.77	2.69	2.75
05/05/1997	2.77	2.8	2.71	2.8
05/06/1997	2.81	2.81	2.75	2.77
05/07/1997	2.75	2.79	2.75	2.77
05/08/1997	2.75	2.77	2.73	2.75
05/09/1997	2.75	2.77	2.71	2.73
05/12/1997	2.75	2.79	2.73	2.77
05/13/1997	2.77	2.79	2.69	2.76
05/14/1997	2.75	2.81	2.73	2.79
05/15/1997	2.75	2.77	2.67	2.73
05/16/1997	2.71	2.75	2.71	2.74
05/19/1997	2.73	2.77	2.71	2.75
05/20/1997	2.75	2.79	2.69	2.73
05/21/1997	2.71	2.75	2.69	2.69
05/22/1997	2.69	2.71	2.67	2.67
05/23/1997	2.67	2.73	2.67	2.73
05/27/1997	2.73	2.83	2.69	2.81
05/28/1997	2.83	2.85	2.75	2.83
05/29/1997	2.85	2.86	2.81	2.86
05/30/1997	2.79	2.92	2.79	2.91
06/02/1997	2.92	3.02	2.9	3
06/03/1997	2.97	3	2.94	2.96
06/04/1997	2.98	2.98	2.89	2.9
06/05/1997	2.92	2.92	2.85	2.89
06/06/1997	2.92	3.08	2.92	3.04
06/09/1997	3.52	3.73	3.48	3.57
06/10/1997	3.63	3.8	3.6	3.7
06/11/1997	3.71	3.77	3.63	3.64
06/12/1997	3.64	3.69	3.56	3.56
06/13/1997	3.58	3.67	3.56	3.6
06/16/1997	3.63	3.67	3.54	3.58
06/17/1997	3.58	3.6	3.41	3.42
06/18/1997	3.42	3.52	3.38	3.46
06/19/1997	3.48	3.67	3.46	3.63
06/20/1997	3.67	3.67	3.56	3.56
06/23/1997	3.56	3.58	3.44	3.46
06/24/1997	3.48	3.63	3.41	3.6
06/25/1997	3.59	3.63	3.56	3.59
06/26/1997	3.57	3.64	3.56	3.63
06/27/1997	3.63	3.67	3.48	3.48
06/30/1997	3.48	3.53	3.46	3.49
07/01/1997	3.51	3.58	3.5	3.55
07/02/1997	3.58	3.65	3.52	3.65
07/03/1997	3.66	3.66	3.57	3.63
07/07/1997	3.63	3.63	3.49	3.53
07/08/1997	3.41	3.48	3.36	3.42
07/09/1997	3.44	3.44	3.27	3.3
07/10/1997	3.29	3.4	3.27	3.39
07/11/1997	3.4	3.52	3.38	3.46
07/14/1997	3.46	3.47	3.28	3.33
07/15/1997	3.35	3.54	3.32	3.53
07/16/1997	3.56	3.64	3.48	3.6
07/17/1997	3.6	3.68	3.59	3.66
07/18/1997	3.66	3.7	3.64	3.7
07/21/1997	3.67	3.69	3.61	3.63
07/22/1997	3.63	3.73	3.63	3.73
07/23/1997	3.73	3.81	3.7	3.78
07/24/1997	3.79	3.8	3.65	3.67
07/25/1997	3.67	3.79	3.65	3.78
07/28/1997	3.81	3.81	3.75	3.75
07/29/1997	3.76	3.77	3.72	3.74
07/30/1997	3.77	3.79	3.73	3.76
07/31/1997	3.78	3.79	3.75	3.75
08/01/1997	3.76	3.79	3.69	3.74
08/04/1997	3.83	3.88	3.74	3.8
08/05/1997	3.79	3.92	3.77	3.9
08/06/1997	3.92	4.08	3.88	4.03
08/07/1997	4.06	4.06	3.83	3.9
08/08/1997	3.85	3.94	3.71	3.91
08/11/1997	3.92	4	3.85	3.88
08/12/1997	3.88	3.98	3.85	3.92
08/13/1997	3.94	3.94	3.85	3.91
08/14/1997	3.93	4	3.9	3.99
08/15/1997	4	4	3.92	3.92
08/18/1997	3.94	3.94	3.88	3.93
08/19/1997	3.92	3.96	3.9	3.92
08/20/1997	3.94	4.02	3.92	4.01
08/21/1997	4.02	4.03	3.9	3.9
08/22/1997	3.83	3.93	3.79	3.9
08/25/1997	3.96	4	3.93	3.99
08/26/1997	3.98	4	3.92	3.94
08/27/1997	3.94	4	3.91	3.98
08/28/1997	3.99	4	3.88	3.89
08/29/1997	3.88	3.92	3.85	3.88
09/02/1997	3.91	3.94	3.88	3.92
09/03/1997	3.91	3.94	3.9	3.91
09/04/1997	3.9	3.92	3.76	3.77
09/05/1997	3.81	3.85	3.77	3.81
09/08/1997	3.81	3.88	3.81	3.85
09/09/1997	3.85	3.89	3.83	3.85
09/10/1997	3.85	4.16	3.83	3.97
09/11/1997	3.96	4	3.92	3.99
09/12/1997	4	4.03	3.96	4.02
09/15/1997	4	4.03	3.94	3.94
09/16/1997	3.95	4.02	3.95	4
09/17/1997	4	4.04	4	4.01
09/18/1997	4.04	4.13	4.01	4.08
09/19/1997	4.06	4.08	4.04	4.06
09/22/1997	4.07	4.08	4.02	4.02
09/23/1997	4.01	4.04	3.96	3.96
09/24/1997	3.96	4.08	3.94	4.06
09/25/1997	4.07	4.15	4.04	4.1
09/26/1997	4.08	4.16	4.08	4.15
09/29/1997	4.13	4.27	4.13	4.27
09/30/1997	4.27	4.34	4.23	4.27
10/01/1997	4.29	4.34	4.27	4.33
10/02/1997	4.32	4.38	4.28	4.28
10/03/1997	4.33	4.4	4.3	4.31
10/06/1997	4.34	4.38	4.29	4.34
10/07/1997	4.36	4.39	4.34	4.34
10/08/1997	4.34	4.38	4.31	4.33
10/09/1997	4.33	4.35	4.31	4.33
10/10/1997	4.33	4.35	4.27	4.33
10/13/1997	4.35	4.35	4.31	4.33
10/14/1997	4.33	4.44	4.31	4.38
10/15/1997	4.4	4.46	4.35	4.46
10/16/1997	4.47	4.63	4.42	4.48
10/17/1997	4.46	4.5	4.38	4.47
10/20/1997	4.47	4.67	4.46	4.61
10/21/1997	4.67	4.67	4.54	4.58
10/22/1997	4.83	4.96	4.83	4.91
10/23/1997	4.81	4.86	4.67	4.85
10/24/1997	4.9	4.96	4.69	4.69
10/27/1997	4.67	4.69	4.5	4.5
10/28/1997	4.46	4.8	4.35	4.75
10/29/1997	4.74	4.75	4.54	4.58
10/30/1997	4.5	4.77	4.46	4.67
10/31/1997	4.67	4.71	4.54	4.54
11/03/1997	4.55	4.7	4.54	4.68
11/04/1997	4.69	4.69	4.6	4.63
11/05/1997	4.65	4.74	4.65	4.67
11/06/1997	4.67	4.77	4.65	4.71
11/07/1997	4.63	4.69	4.6	4.65
11/10/1997	4.65	4.75	4.58	4.63
11/11/1997	4.63	4.75	4.58	4.69
11/12/1997	4.66	4.85	4.66	4.83
11/13/1997	4.83	4.89	4.79	4.79
11/14/1997	4.83	4.9	4.79	4.85
11/17/1997	4.9	4.9	4.78	4.79
11/18/1997	4.69	4.69	4.56	4.57
11/19/1997	4.54	4.64	4.52	4.56
11/20/1997	4.55	4.63	4.53	4.53
11/21/1997	4.56	4.65	4.5	4.5
11/24/1997	4.5	4.5	4.31	4.38
11/25/1997	4.42	4.6	4.38	4.6
11/26/1997	4.63	4.66	4.58	4.63
11/28/1997	4.58	4.7	4.56	4.65
12/01/1997	4.69	4.73	4.65	4.73
12/02/1997	4.75	4.75	4.55	4.58
12/03/1997	4.63	4.71	4.58	4.69
12/04/1997	4.71	4.73	4.65	4.66
12/05/1997	4.63	4.69	4.63	4.64
12/08/1997	4.67	4.69	4.61	4.66
12/09/1997	4.68	4.95	4.68	4.88
12/10/1997	4.9	4.95	4.84	4.9
12/11/1997	4.81	4.9	4.79	4.81
12/12/1997	4.81	5.19	4.81	5.19
12/15/1997	5.24	5.52	5.15	5.43
12/16/1997	5.43	5.43	5.27	5.43
12/17/1997	5.46	5.48	5.31	5.34
12/18/1997	5.4	5.4	5.19	5.26
12/19/1997	5.23	5.31	4.96	5.21
12/22/1997	5.27	5.49	5.25	5.46
12/23/1997	5.43	5.48	5.1	5.11
12/24/1997	5.11	5.15	5.06	5.07
12/26/1997	5.06	5.13	5.06	5.08
12/29/1997	5.08	5.25	5.08	5.23
12/30/1997	5.23	5.35	5.21	5.3
12/31/1997	5.29	5.38	5.23	5.31

Menu

Create your free account now!

CMCSA: Comcast Corporation Historical Data

1997 Historical Chart

Average

Low

High