CMCSA: Comcast Corporation Historical Data

1999 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 11.7901

CLOSE 11.7797

Low

LOW 9.35

High

HIGH 18.21

DATE	OPEN	HIGH	LOW	CLOSE
01/04/1999	9.63	9.85	9.56	9.65
01/05/1999	9.63	9.73	9.5	9.68
01/06/1999	9.74	10.25	9.67	10.21
01/07/1999	10.18	10.19	9.88	10.04
01/08/1999	10.04	10.17	9.79	9.89
01/11/1999	9.98	10.27	9.94	10.27
01/12/1999	10.23	10.48	10.04	10.05
01/13/1999	9.71	10.09	9.6	10.08
01/14/1999	10.14	10.56	10.08	10.21
01/15/1999	10.29	10.33	10.15	10.27
01/19/1999	10.35	11.02	10.29	11.02
01/20/1999	11.42	11.54	10.74	11.05
01/21/1999	10.92	10.99	9.92	10.23
01/22/1999	10.13	10.65	9.98	10.56
01/25/1999	10.63	10.63	10.24	10.46
01/26/1999	10.51	10.63	10.35	10.51
01/27/1999	10.52	10.56	10.3	10.53
01/28/1999	10.56	11	10.33	11
01/29/1999	11.04	11.04	10.58	10.83
02/01/1999	11	11.02	10.67	10.69
02/02/1999	10.64	10.69	10.29	10.33
02/03/1999	10.29	10.81	10.23	10.81
02/04/1999	10.79	10.79	10.27	10.29
02/05/1999	10.38	10.39	9.94	10.04
02/08/1999	10.07	10.33	10.07	10.24
02/09/1999	10.27	10.44	9.81	9.81
02/10/1999	9.78	9.98	9.48	9.98
02/11/1999	10	10.86	9.7	10.79
02/12/1999	10.54	10.58	9.92	10.07
02/16/1999	10.25	10.48	10	10.08
02/17/1999	10.07	10.74	10	10.49
02/18/1999	10.38	11.33	10.2	11.2
02/19/1999	11.32	11.42	11.08	11.21
02/22/1999	11.23	12.42	11.21	12.03
02/23/1999	12.08	12.19	11.8	11.94
02/24/1999	11.92	12	11.48	11.48
02/25/1999	11.49	11.49	10.89	10.95
02/26/1999	11.04	11.46	10.96	11.31
03/01/1999	11.42	11.44	11.06	11.19
03/02/1999	11.23	11.38	10.9	10.9
03/03/1999	11.04	11.18	10.74	10.97
03/04/1999	11.1	11.48	11	11.48
03/05/1999	11.58	11.75	11.56	11.71
03/08/1999	11.66	11.92	11.48	11.9
03/09/1999	11.83	11.91	11.71	11.79
03/10/1999	11.88	12.33	11.81	12.23
03/11/1999	12.31	12.5	12.24	12.45
03/12/1999	12.47	12.47	11.79	11.84
03/15/1999	11.79	12.11	11.79	11.99
03/16/1999	12.02	12.04	11.9	11.95
03/17/1999	11.97	11.97	11.42	11.43
03/18/1999	11.47	11.72	11.3	11.72
03/19/1999	11.73	11.73	11.43	11.69
03/22/1999	11.28	11.28	10.56	10.79
03/23/1999	10.94	11.02	10.68	10.79
03/24/1999	10.92	10.92	10.65	10.71
03/25/1999	10.9	10.98	10.77	10.85
03/26/1999	10.82	10.83	10.48	10.49
03/29/1999	10.58	10.79	10.54	10.57
03/30/1999	10.63	10.66	10.35	10.35
03/31/1999	10.35	10.52	10.13	10.25
04/01/1999	10.29	10.38	10.13	10.29
04/05/1999	10.41	10.59	10.28	10.57
04/06/1999	10.63	10.67	10.45	10.58
04/07/1999	10.72	11.06	10.67	10.92
04/08/1999	11.06	11.06	10.69	10.79
04/09/1999	10.88	10.88	10.75	10.82
04/12/1999	10.71	11.51	10.71	11.5
04/13/1999	11.53	11.61	11.21	11.31
04/14/1999	11.39	11.43	11.13	11.15
04/15/1999	11.23	11.24	10.32	10.54
04/16/1999	10.61	10.68	10.29	10.35
04/19/1999	10.36	10.36	9.35	9.46
04/20/1999	9.83	10.25	9.82	10.23
04/21/1999	10.31	10.67	10.21	10.6
04/22/1999	10.83	11.05	10.82	11.03
04/23/1999	11.67	11.68	10.92	10.97
04/26/1999	11	11	10.67	10.71
04/27/1999	10.85	11.17	10.83	11.04
04/28/1999	11.08	11.08	10.48	10.54
04/29/1999	10.58	10.67	10.06	10.6
04/30/1999	10.65	10.65	10.04	10.48
05/03/1999	10.58	11.02	10.44	10.99
05/04/1999	10.85	10.93	10.63	10.69
05/05/1999	11.58	12.23	11.27	12.22
05/06/1999	12.19	12.54	11.81	12.23
05/07/1999	12.21	12.33	12	12.17
05/10/1999	12.63	12.88	12.29	12.63
05/11/1999	12.75	13.44	12.75	13
05/12/1999	13.04	13.27	12.83	13.23
05/13/1999	13.29	13.29	12.52	12.79
05/14/1999	12.63	12.96	12.02	12.27
05/17/1999	12.29	12.35	11.73	12.33
05/18/1999	12.42	12.48	11.88	11.98
05/19/1999	12.21	12.88	12	12.81
05/20/1999	12.83	13.06	12.58	12.73
05/21/1999	12.83	12.83	12.08	12.21
05/24/1999	12.35	12.49	11.96	12.08
05/25/1999	12.17	12.21	11.29	11.4
05/26/1999	11.6	11.88	11.29	11.75
05/27/1999	11.79	11.94	11.54	11.81
05/28/1999	11.88	12.04	11.71	12.02
06/01/1999	11.96	12.38	11.75	12.13
06/02/1999	12.21	12.21	11.21	11.67
06/03/1999	11.71	11.79	11.46	11.46
06/04/1999	11.67	11.88	11.6	11.67
06/07/1999	11.67	11.67	11.04	11.35
06/08/1999	11.21	11.75	11.08	11.31
06/09/1999	11.42	11.48	11.13	11.33
06/10/1999	11.35	11.35	10.67	10.81
06/11/1999	11.08	11.08	10.08	10.15
06/14/1999	10.33	10.56	10.08	10.31
06/15/1999	10.33	11.19	10.33	10.96
06/16/1999	11.33	11.81	11.25	11.46
06/17/1999	11.42	12.21	11.33	12.08
06/18/1999	11.88	11.96	11.4	11.63
06/21/1999	11.79	11.96	11.5	11.54
06/22/1999	11.48	11.83	11.46	11.46
06/23/1999	11.46	11.9	11.33	11.9
06/24/1999	11.58	11.63	11.21	11.48
06/25/1999	11.55	11.75	11.19	11.35
06/28/1999	11.33	11.96	11.33	11.96
06/29/1999	11.98	12.15	11.88	12
06/30/1999	12	12.42	11.67	11.94
07/01/1999	11.97	12.38	11.83	12.33
07/02/1999	12.5	12.75	12.17	12.19
07/06/1999	12.08	12.08	11.67	11.81
07/07/1999	11.79	12.5	11.75	12.38
07/08/1999	12.21	12.33	11.96	12.31
07/09/1999	12.31	12.46	12.17	12.42
07/12/1999	12.5	12.79	12.38	12.63
07/13/1999	12.52	12.75	12.33	12.67
07/14/1999	12.77	12.79	12.23	12.46
07/15/1999	12.46	12.5	12.21	12.29
07/16/1999	12.35	12.44	12.17	12.29
07/19/1999	12.33	12.63	12.29	12.58
07/20/1999	12.53	12.75	12.44	12.46
07/21/1999	12.48	12.96	12.46	12.85
07/22/1999	12.78	12.79	12.08	12.08
07/23/1999	12.13	12.29	11.77	12.08
07/26/1999	11.79	11.83	11.54	11.56
07/27/1999	11.76	12.13	11.65	12.06
07/28/1999	12.11	12.27	11.9	12.17
07/29/1999	11.9	11.96	11.63	11.75
07/30/1999	11.82	12	11.73	11.9
08/02/1999	11.77	11.88	11.54	11.63
08/03/1999	11.58	11.67	11.04	11.15
08/04/1999	11.15	11.38	11.08	11.13
08/05/1999	11.13	11.17	10.6	10.96
08/06/1999	10.81	11.02	10.54	10.98
08/09/1999	10.9	10.96	10.56	10.67
08/10/1999	10.5	10.65	10.29	10.46
08/11/1999	10.5	10.79	10.48	10.75
08/12/1999	10.75	10.85	10	10.04
08/13/1999	10.29	10.58	10.27	10.48
08/16/1999	10.48	10.88	10.44	10.63
08/17/1999	10.76	11.02	10.76	10.96
08/18/1999	10.98	11.27	10.98	11.13
08/19/1999	11.1	11.1	10.69	10.94
08/20/1999	11	11.08	10.5	10.67
08/23/1999	10.75	10.79	10.38	10.58
08/24/1999	10.6	10.63	10.17	10.33
08/25/1999	10.38	10.54	9.92	10.54
08/26/1999	10.56	10.56	10.17	10.23
08/27/1999	10.23	10.29	10.04	10.06
08/30/1999	10.19	10.21	10.02	10.1
08/31/1999	10.04	10.1	9.44	9.81
09/01/1999	9.81	10.13	9.71	10
09/02/1999	9.99	10.31	9.83	10.15
09/03/1999	10.33	10.83	10.27	10.81
09/07/1999	10.83	11.19	10.81	10.9
09/08/1999	10.83	10.98	10.75	10.98
09/09/1999	10.94	11.13	10.79	11.08
09/10/1999	10.98	11.21	10.83	10.92
09/13/1999	10.88	11.02	10.71	10.88
09/14/1999	10.82	10.88	10.6	10.73
09/15/1999	10.81	10.9	10.33	10.33
09/16/1999	10.54	10.67	10.44	10.63
09/17/1999	10.71	11.35	10.69	11.31
09/20/1999	11.29	11.52	11.08	11.21
09/21/1999	11.15	11.25	10.58	10.73
09/22/1999	10.71	10.75	10.46	10.58
09/23/1999	10.48	10.63	9.9	10.08
09/24/1999	10.07	10.42	10	10.23
09/27/1999	10.46	10.67	10.19	10.27
09/28/1999	10.27	10.56	10.1	10.54
09/29/1999	10.6	11.1	10.6	11.08
09/30/1999	11.15	12.13	11.15	12.02
10/01/1999	12	12.02	11.42	11.71
10/04/1999	11.67	12.33	11.63	12.27
10/05/1999	12.31	12.54	11.88	12.02
10/06/1999	11.85	12.06	11.85	12.02
10/07/1999	12	12.17	11.73	11.92
10/08/1999	11.88	12.1	11.88	12.06
10/11/1999	12.08	12.29	12.06	12.17
10/12/1999	12.15	12.15	11.65	11.79
10/13/1999	11.69	11.69	11.25	11.33
10/14/1999	11.38	11.38	11.04	11.13
10/15/1999	11.08	11.23	10.65	10.71
10/18/1999	10.77	10.94	10.65	10.69
10/19/1999	10.96	11.06	10.81	11.04
10/20/1999	11.04	11.58	11.04	11.58
10/21/1999	11.42	11.79	11.29	11.58
10/22/1999	11.67	11.94	11.67	11.83
10/25/1999	11.65	11.71	11.29	11.71
10/26/1999	11.63	11.69	11.02	11.06
10/27/1999	11.06	11.42	11	11.27
10/28/1999	11.31	11.96	11.31	11.94
10/29/1999	12.04	12.69	12.02	12.67
11/01/1999	12.58	12.67	12.29	12.42
11/02/1999	12.42	12.42	11.84	12.04
11/03/1999	12.04	12.08	11.71	11.73
11/04/1999	11.77	12.33	11.75	12.31
11/05/1999	12.45	12.88	12.23	12.29
11/08/1999	12.38	13.5	12.35	13.42
11/09/1999	13.48	14.06	13.42	13.48
11/10/1999	13.48	13.67	13.13	13.44
11/11/1999	13.52	13.71	13.31	13.65
11/12/1999	13.71	14.54	13.52	14.46
11/15/1999	14.54	14.54	13.71	13.77
11/16/1999	13.88	14.71	13.83	14.67
11/17/1999	14.79	14.9	14.33	14.33
11/18/1999	14.35	14.71	14.35	14.63
11/19/1999	14.71	15.13	14.42	14.46
11/22/1999	14.63	14.63	13.83	14.02
11/23/1999	14.04	14.15	13.33	13.33
11/24/1999	13.32	14.29	13.21	14.19
11/26/1999	14.29	14.29	13.67	13.69
11/29/1999	13.73	14.48	13.46	13.96
11/30/1999	13.92	14.46	13.78	14.04
12/01/1999	14.08	14.17	13.19	13.58
12/02/1999	13.6	13.85	13.48	13.81
12/03/1999	13.9	14.52	13.9	14.46
12/06/1999	14.38	14.96	14.06	14.21
12/07/1999	14.27	14.63	14	14.27
12/08/1999	14.25	14.56	14.19	14.46
12/09/1999	14.58	16.4	14.56	16.23
12/10/1999	16.31	16.31	15.54	15.58
12/13/1999	15.69	16.23	15.58	15.67
12/14/1999	15.65	15.92	15	15
12/15/1999	14.98	15.79	14.83	14.98
12/16/1999	15.21	15.77	15.04	15.77
12/17/1999	15.85	16.38	15.79	16.25
12/20/1999	16.24	16.24	15.58	15.6
12/21/1999	15.69	15.98	15.5	15.96
12/22/1999	15.69	16.67	15.48	16.31
12/23/1999	16.5	17.71	16.45	17.71
12/27/1999	17.96	18.21	16.79	17.4
12/28/1999	17.5	17.56	16.5	16.71
12/29/1999	16.58	16.85	15.94	16.6
12/30/1999	16.57	17.04	16.06	16.08
12/31/1999	16.17	16.17	15.71	15.96

Menu

Create your free account now!

CMCSA: Comcast Corporation Historical Data

1999 Historical Chart

Average

Low

High