Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Comcast Corporation logo
CMCSA
Comcast Corporation
20:00:00
22.43 $
0.0000 (%0.00)
Previous Close: 22.69
Day Low₺22.39
Day High₺22.83
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

CMCSA: Comcast Corporation Historical Data

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 10.0351
CLOSE 10.0557

Low

LOW 7.81

High

HIGH 11.62
DATEOPENHIGHLOWCLOSE
01/02/20037.818.387.818.27
01/03/20038.218.258.038.17
01/06/20038.248.768.198.66
01/07/20038.58.748.458.63
01/08/20038.578.688.388.46
01/09/20038.598.498.9
01/10/20038.739.298.689.16
01/13/20039.219.348.989.18
01/14/20039.179.489.129.46
01/15/20039.399.479.289.46
01/16/20039.439.529.239.31
01/17/20039.179.228.958.98
01/21/20038.959.078.668.68
01/22/20038.58.918.488.69
01/23/20038.669.218.659.09
01/24/20039.099.18.628.7
01/27/20038.628.928.498.61
01/28/20038.688.958.68.82
01/29/20038.689.318.569.17
01/30/20039.039.038.698.72
01/31/20038.599.078.598.88
02/03/20038.888.918.648.68
02/04/20038.648.668.258.33
02/05/20038.418.778.268.47
02/06/20038.388.838.338.8
02/07/20038.828.928.418.44
02/10/20038.58.678.358.48
02/11/20038.538.918.388.43
02/12/20038.388.458.158.16
02/13/20038.198.428.118.28
02/14/20038.38.698.138.69
02/18/20038.739.018.79
02/19/20038.938.938.598.74
02/20/20038.818.978.628.66
02/21/20038.779.028.568.93
02/24/20038.989.118.488.49
02/25/20038.379.168.299.04
02/26/20039.059.058.718.83
02/27/20038.969.578.899.46
02/28/20039.429.89.419.74
03/03/20039.669.739.379.48
03/04/20039.449.589.339.35
03/05/20039.389.589.329.53
03/06/20039.399.489.179.2
03/07/200399.478.999.38
03/10/20039.339.49.089.11
03/11/20039.19.298.938.96
03/12/20038.869.048.748.91
03/13/20039.079.458.939.42
03/14/20039.419.549.39.5
03/17/20039.519.999.359.79
03/18/20039.849.879.59.74
03/19/20039.7810.019.769.97
03/20/20039.8110.029.639.95
03/21/200310.1710.39.8910.27
03/24/20031010.049.529.54
03/25/20039.5910.069.579.77
03/26/20039.819.939.69.7
03/27/20039.629.959.559.86
03/28/20039.789.99.79.76
03/31/20039.599.779.399.53
04/01/20039.639.819.539.75
04/02/20039.879.949.729.88
04/03/20039.949.999.649.75
04/04/20039.76109.549.96
04/07/200310.2410.339.839.85
04/08/20039.859.989.769.88
04/09/20039.9710.039.699.69
04/10/20039.79.939.659.91
04/11/200310.0710.179.549.55
04/14/20039.589.919.559.86
04/15/20039.8310.059.8310.03
04/16/200310.0510.159.879.92
04/17/20039.8910.179.8910.16
04/21/200310.1110.229.9610.17
04/22/200310.1510.6710.0910.58
04/23/200310.610.7210.4710.71
04/24/200310.5210.7610.4810.66
04/25/200310.6710.7210.5110.58
04/28/200310.4910.5810.4510.56
04/29/200310.610.6710.4110.48
04/30/200310.5310.710.4510.63
05/01/200310.5410.6810.4310.62
05/02/200310.4910.5210.1110.16
05/05/200310.1910.819.659.84
05/06/20039.8210.099.8210
05/07/20039.8610.359.8510.14
05/08/20039.9610.259.9410.07
05/09/200310.2110.4110.1210.37
05/12/200310.2810.4310.0710.29
05/13/200310.3510.379.9610.1
05/14/200310.1210.179.819.96
05/15/20031010.299.9710.28
05/16/200310.2210.6710.2210.42
05/19/200310.410.5610.0910.09
05/20/200310.1210.259.9410.09
05/21/200310.0310.2810.0210.27
05/22/200310.2210.4310.1810.31
05/23/200310.2510.269.9910.01
05/27/20039.9110.189.7510.05
05/28/20039.9910.159.839.94
05/29/20039.9810.289.9710.13
05/30/200310.1610.199.9110
06/02/200310.0810.381010.19
06/03/200310.2710.3510.0310.15
06/04/200310.1410.5510.0510.48
06/05/200310.5210.7110.3310.68
06/06/200310.7610.8510.3210.35
06/09/200310.2610.4510.1610.37
06/10/200310.5710.6110.2710.52
06/11/200310.4810.9510.3910.95
06/12/200310.9611.410.9311.3
06/13/200311.2811.4411.1611.21
06/16/200311.1711.6211.1111.51
06/17/200311.411.4411.1511.2
06/18/200311.111.1310.8610.94
06/19/200310.910.9110.410.44
06/20/200310.3710.7510.3110.49
06/23/200310.4510.4910.1810.31
06/24/200310.3510.4110.1210.16
06/25/200310.1610.4210.0710.14
06/26/200310.1410.3710.1410.34
06/27/200310.3610.479.9910.16
06/30/200310.1910.3510.0410.06
07/01/20031010.179.9510.16
07/02/200310.1510.269.9910.19
07/03/200310.1210.4410.1210.34
07/07/200310.7311.0910.6210.98
07/08/200310.9711.0110.8110.98
07/09/200310.9310.9610.7110.8
07/10/200310.6610.7810.4910.57
07/11/200310.6110.6910.5410.66
07/14/200310.8111.2110.7110.9
07/15/200310.9811.1910.7110.79
07/16/200310.910.9110.510.57
07/17/200310.4510.5510.2110.26
07/18/200310.3710.4910.0410.38
07/21/200310.3610.379.9910.11
07/22/200310.0910.39.9810.15
07/23/200310.0910.29.7210.11
07/24/200310.1410.169.799.82
07/25/20039.810.199.5710.14
07/28/200310.1710.239.9410.07
07/29/200310.3110.4310.1710.31
07/30/200310.410.5210.2510.27
07/31/200310.2210.4810.0710.16
08/01/200310.1610.2510.0310.13
08/04/200310.0110.269.9110.07
08/05/20031010.059.699.73
08/06/20039.79.879.669.67
08/07/20039.679.869.69.76
08/08/20039.819.949.719.76
08/11/20039.7510.019.739.88
08/12/20039.910.079.7810.04
08/13/200310.1310.29.839.91
08/14/20039.9810.29.819.92
08/15/20039.969.979.739.83
08/18/20039.99.929.729.8
08/19/20039.819.869.669.77
08/20/20039.739.89.689.72
08/21/20039.749.819.659.77
08/22/20039.819.889.479.51
08/25/20039.439.659.399.63
08/26/20039.639.759.479.71
08/27/20039.679.829.639.77
08/28/20039.629.829.629.78
08/29/20039.799.979.729.92
09/02/20039.869.939.729.85
09/03/20039.899.989.839.89
09/04/20039.7810.249.7710.22
09/05/200310.2310.249.9310.01
09/08/200310.0710.2510.0610.2
09/09/200310.1410.3810.1310.31
09/10/200310.2410.3110.110.12
09/11/200310.1510.229.9710.18
09/12/200310.1310.189.9410.15
09/15/200310.1110.159.979.99
09/16/200310.0110.4210.0110.4
09/17/200310.3610.5810.2910.48
09/18/200310.5410.6310.4210.49
09/19/200310.4510.710.2810.4
09/22/200310.2210.31010.19
09/23/200310.2510.5710.2310.53
09/24/200310.4910.5410.1710.19
09/25/200310.3410.410.0610.12
09/26/200310.0410.139.939.95
09/29/20039.9910.319.9110.29
09/30/200310.2110.310.0810.27
10/01/200310.2910.6210.2510.6
10/02/200310.5710.6510.4310.64
10/03/200310.7310.9510.6710.81
10/06/200310.7610.9810.7110.81
10/07/200310.5710.8110.5110.74
10/08/200310.8110.8310.4110.43
10/09/200310.5910.7110.4210.48
10/10/200310.4410.7510.410.69
10/13/200310.7610.8510.6310.68
10/14/200310.6810.8310.6410.81
10/15/200310.8410.8610.7210.82
10/16/200310.7911.1110.7711.05
10/17/200311.0311.210.7110.74
10/20/200310.7910.8210.6210.74
10/21/200310.7410.9210.6810.86
10/22/200310.8310.8510.5510.63
10/23/200310.6310.710.4710.68
10/24/200310.5410.7410.4410.72
10/27/200310.810.910.7110.8
10/28/200310.9311.2510.8811.21
10/29/200311.211.3711.0811.21
10/30/200311.1811.2610.7311.13
10/31/200311.1811.3711.0911.29
11/03/200311.311.3511.0811.14
11/04/200311.0511.0710.8610.92
11/05/200310.8811.0210.8210.91
11/06/200310.9811.0410.7610.95
11/07/200311.0611.1811.0211.11
11/10/200311.111.1110.8810.9
11/11/200310.8410.8710.5910.61
11/12/200310.5810.6710.4410.63
11/13/200310.5810.6710.4810.61
11/14/200310.5810.7810.5310.57
11/17/200310.4510.6110.4510.57
11/18/200310.5910.6310.2310.25
11/19/200310.1710.4510.1410.43
11/20/200310.3410.4810.2310.28
11/21/200310.3910.5710.2510.53
11/24/200310.6410.7710.5510.73
11/25/200310.710.7510.5710.6
11/26/200310.610.6710.4210.58
11/28/200310.5710.5910.4510.53
12/01/200310.4710.5710.3810.54
12/02/200310.4210.5310.3710.52
12/03/200310.6710.7110.5410.54
12/04/200310.510.6810.4810.63
12/05/200310.5310.6510.4310.52
12/08/200310.4610.5810.4410.56
12/09/200310.6110.6310.3910.49
12/10/200310.4810.5910.3410.43
12/11/200310.4310.5410.3610.53
12/12/200310.5510.5910.4210.58
12/15/200310.5910.7510.5110.57
12/16/200310.510.6610.4810.66
12/17/200310.5810.6710.4210.52
12/18/200310.4210.6710.3110.64
12/19/200310.7210.7310.4810.64
12/22/200310.6410.7510.5810.74
12/23/200310.7510.7610.5910.65
12/24/200310.5710.6810.5310.62
12/26/200310.6810.7510.6410.68
12/29/200310.6710.8210.6110.82
12/30/200310.7810.810.6610.75
12/31/200310.810.9610.7910.93