CMCSA
Comcast Corporation
20:00:00
22.43 $
0.0000 (%0.00)
Previous Close: 22.69
Day Low₺22.39
Day High₺22.83
CMCSA: Comcast Corporation Historical Data
2005 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 10.2266
CLOSE 10.2162
Low
LOW 8.6
High
HIGH 11.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2005 | 11.09 | 11.15 | 10.87 | 10.96 |
| 01/04/2005 | 11.01 | 11.02 | 10.66 | 10.68 |
| 01/05/2005 | 10.69 | 10.9 | 10.6 | 10.78 |
| 01/06/2005 | 10.73 | 10.93 | 10.7 | 10.76 |
| 01/07/2005 | 10.77 | 10.89 | 10.74 | 10.86 |
| 01/10/2005 | 10.86 | 11.13 | 10.86 | 11.08 |
| 01/11/2005 | 11.11 | 11.17 | 10.91 | 11.07 |
| 01/12/2005 | 11.09 | 11.13 | 10.96 | 11.07 |
| 01/13/2005 | 11.07 | 11.15 | 11 | 11.05 |
| 01/14/2005 | 11.07 | 11.22 | 11.05 | 11.19 |
| 01/18/2005 | 11.13 | 11.22 | 11.04 | 11.19 |
| 01/19/2005 | 11.12 | 11.16 | 11 | 11.01 |
| 01/20/2005 | 11.05 | 11.08 | 10.88 | 10.91 |
| 01/21/2005 | 10.94 | 11.12 | 10.9 | 10.98 |
| 01/24/2005 | 10.99 | 11.15 | 10.95 | 11 |
| 01/25/2005 | 11.04 | 11.15 | 11.03 | 11.05 |
| 01/26/2005 | 11.05 | 11.13 | 10.88 | 11.04 |
| 01/27/2005 | 11.05 | 11.07 | 10.86 | 10.9 |
| 01/28/2005 | 10.97 | 10.99 | 10.67 | 10.75 |
| 01/31/2005 | 10.81 | 10.92 | 10.63 | 10.73 |
| 02/01/2005 | 10.7 | 10.7 | 10.53 | 10.53 |
| 02/02/2005 | 10.55 | 10.79 | 10.53 | 10.65 |
| 02/03/2005 | 10.45 | 10.72 | 10.42 | 10.7 |
| 02/04/2005 | 10.69 | 10.73 | 10.63 | 10.71 |
| 02/07/2005 | 10.7 | 10.73 | 10.56 | 10.6 |
| 02/08/2005 | 10.61 | 10.68 | 10.51 | 10.55 |
| 02/09/2005 | 10.53 | 10.58 | 10.43 | 10.47 |
| 02/10/2005 | 10.55 | 10.73 | 10.5 | 10.56 |
| 02/11/2005 | 10.59 | 10.64 | 10.46 | 10.51 |
| 02/14/2005 | 10.5 | 10.52 | 10.35 | 10.44 |
| 02/15/2005 | 10.63 | 10.88 | 10.62 | 10.79 |
| 02/16/2005 | 10.85 | 11 | 10.82 | 10.98 |
| 02/17/2005 | 10.98 | 11.06 | 10.87 | 10.88 |
| 02/18/2005 | 10.9 | 10.98 | 10.8 | 10.92 |
| 02/22/2005 | 10.86 | 10.93 | 10.78 | 10.78 |
| 02/23/2005 | 10.84 | 11.01 | 10.84 | 10.94 |
| 02/24/2005 | 11 | 11.05 | 10.92 | 10.96 |
| 02/25/2005 | 10.95 | 10.96 | 10.84 | 10.87 |
| 02/28/2005 | 10.94 | 11 | 10.79 | 10.82 |
| 03/01/2005 | 10.82 | 10.98 | 10.81 | 10.96 |
| 03/02/2005 | 10.9 | 11.04 | 10.89 | 10.96 |
| 03/03/2005 | 10.94 | 10.97 | 10.81 | 10.84 |
| 03/04/2005 | 10.95 | 11 | 10.89 | 10.93 |
| 03/07/2005 | 10.96 | 11.19 | 10.94 | 11.14 |
| 03/08/2005 | 11.13 | 11.3 | 11.12 | 11.22 |
| 03/09/2005 | 11.18 | 11.33 | 11.16 | 11.22 |
| 03/10/2005 | 11.22 | 11.36 | 11.13 | 11.21 |
| 03/11/2005 | 11.19 | 11.26 | 11.06 | 11.09 |
| 03/14/2005 | 11.11 | 11.33 | 11.08 | 11.33 |
| 03/15/2005 | 11.33 | 11.42 | 11.27 | 11.3 |
| 03/16/2005 | 11.2 | 11.31 | 11.16 | 11.2 |
| 03/17/2005 | 11.2 | 11.29 | 11.09 | 11.16 |
| 03/18/2005 | 11.17 | 11.31 | 11.16 | 11.28 |
| 03/21/2005 | 11.3 | 11.44 | 11.17 | 11.33 |
| 03/22/2005 | 11.33 | 11.45 | 11.21 | 11.24 |
| 03/23/2005 | 11.25 | 11.32 | 11.14 | 11.18 |
| 03/24/2005 | 11.18 | 11.25 | 11.03 | 11.05 |
| 03/28/2005 | 11.1 | 11.42 | 11.1 | 11.29 |
| 03/29/2005 | 11.3 | 11.43 | 11.25 | 11.43 |
| 03/30/2005 | 11.44 | 11.5 | 11.33 | 11.43 |
| 03/31/2005 | 11.48 | 11.5 | 11.23 | 11.26 |
| 04/01/2005 | 11.31 | 11.34 | 11.12 | 11.13 |
| 04/04/2005 | 11.14 | 11.18 | 11 | 11.08 |
| 04/05/2005 | 11.12 | 11.13 | 11.01 | 11.09 |
| 04/06/2005 | 11.16 | 11.17 | 10.93 | 11 |
| 04/07/2005 | 11 | 11.18 | 10.94 | 11.09 |
| 04/08/2005 | 11.15 | 11.25 | 11 | 11.02 |
| 04/11/2005 | 10.99 | 11.14 | 10.99 | 11.04 |
| 04/12/2005 | 10.98 | 11.27 | 10.93 | 11.18 |
| 04/13/2005 | 11.17 | 11.27 | 11.13 | 11.16 |
| 04/14/2005 | 11.18 | 11.22 | 10.98 | 11.02 |
| 04/15/2005 | 11 | 11.05 | 10.79 | 10.82 |
| 04/18/2005 | 10.76 | 10.9 | 10.65 | 10.71 |
| 04/19/2005 | 10.7 | 10.74 | 10.56 | 10.62 |
| 04/20/2005 | 10.56 | 10.62 | 10.45 | 10.5 |
| 04/21/2005 | 10.68 | 10.81 | 10.62 | 10.75 |
| 04/22/2005 | 10.75 | 10.8 | 10.52 | 10.6 |
| 04/25/2005 | 10.7 | 10.83 | 10.56 | 10.8 |
| 04/26/2005 | 10.8 | 10.8 | 10.52 | 10.54 |
| 04/27/2005 | 10.5 | 10.68 | 10.42 | 10.64 |
| 04/28/2005 | 10.71 | 10.72 | 10.56 | 10.63 |
| 04/29/2005 | 10.77 | 10.77 | 10.54 | 10.7 |
| 05/02/2005 | 10.72 | 10.84 | 10.63 | 10.72 |
| 05/03/2005 | 10.78 | 10.78 | 10.65 | 10.72 |
| 05/04/2005 | 10.71 | 10.9 | 10.7 | 10.87 |
| 05/05/2005 | 10.89 | 10.89 | 10.68 | 10.75 |
| 05/06/2005 | 10.82 | 10.85 | 10.67 | 10.71 |
| 05/09/2005 | 10.67 | 10.79 | 10.67 | 10.77 |
| 05/10/2005 | 10.68 | 10.76 | 10.65 | 10.7 |
| 05/11/2005 | 10.71 | 10.74 | 10.54 | 10.66 |
| 05/12/2005 | 10.65 | 10.71 | 10.58 | 10.63 |
| 05/13/2005 | 10.69 | 10.71 | 10.58 | 10.63 |
| 05/16/2005 | 10.62 | 10.71 | 10.49 | 10.57 |
| 05/17/2005 | 10.52 | 10.66 | 10.49 | 10.57 |
| 05/18/2005 | 10.64 | 10.65 | 10.48 | 10.48 |
| 05/19/2005 | 10.54 | 10.67 | 10.52 | 10.67 |
| 05/20/2005 | 10.66 | 10.7 | 10.6 | 10.63 |
| 05/23/2005 | 10.6 | 10.76 | 10.58 | 10.69 |
| 05/24/2005 | 10.69 | 10.78 | 10.64 | 10.75 |
| 05/25/2005 | 10.71 | 10.81 | 10.69 | 10.74 |
| 05/26/2005 | 10.77 | 10.82 | 10.64 | 10.68 |
| 05/27/2005 | 10.64 | 10.71 | 10.57 | 10.68 |
| 05/31/2005 | 10.68 | 10.77 | 10.61 | 10.73 |
| 06/01/2005 | 10.67 | 10.75 | 10.51 | 10.57 |
| 06/02/2005 | 10.62 | 10.66 | 10.55 | 10.64 |
| 06/03/2005 | 10.66 | 10.68 | 10.56 | 10.59 |
| 06/06/2005 | 10.56 | 10.68 | 10.54 | 10.61 |
| 06/07/2005 | 10.58 | 10.73 | 10.54 | 10.58 |
| 06/08/2005 | 10.61 | 10.63 | 10.52 | 10.55 |
| 06/09/2005 | 10.53 | 10.68 | 10.53 | 10.62 |
| 06/10/2005 | 10.61 | 10.66 | 10.53 | 10.58 |
| 06/13/2005 | 10.6 | 10.68 | 10.55 | 10.56 |
| 06/14/2005 | 10.55 | 10.67 | 10.54 | 10.61 |
| 06/15/2005 | 10.62 | 10.66 | 10.52 | 10.57 |
| 06/16/2005 | 10.58 | 10.6 | 10.44 | 10.5 |
| 06/17/2005 | 10.59 | 10.71 | 10.49 | 10.52 |
| 06/20/2005 | 10.6 | 10.78 | 10.58 | 10.69 |
| 06/21/2005 | 10.63 | 10.83 | 10.61 | 10.75 |
| 06/22/2005 | 10.8 | 10.82 | 10.64 | 10.65 |
| 06/23/2005 | 10.7 | 10.71 | 10.45 | 10.45 |
| 06/24/2005 | 10.49 | 10.51 | 10.29 | 10.33 |
| 06/27/2005 | 10.35 | 10.5 | 10.33 | 10.38 |
| 06/28/2005 | 10.45 | 10.47 | 10.39 | 10.4 |
| 06/29/2005 | 10.38 | 10.41 | 10.25 | 10.26 |
| 06/30/2005 | 10.27 | 10.36 | 10.19 | 10.22 |
| 07/01/2005 | 10.38 | 10.38 | 10.09 | 10.15 |
| 07/05/2005 | 10.16 | 10.26 | 10.13 | 10.15 |
| 07/06/2005 | 10.11 | 10.15 | 10.01 | 10.03 |
| 07/07/2005 | 9.98 | 10.11 | 9.91 | 10.03 |
| 07/08/2005 | 10.03 | 10.27 | 9.99 | 10.22 |
| 07/11/2005 | 10.13 | 10.32 | 10.09 | 10.28 |
| 07/12/2005 | 10.26 | 10.33 | 10.23 | 10.29 |
| 07/13/2005 | 10.22 | 10.3 | 10.21 | 10.25 |
| 07/14/2005 | 10.31 | 10.38 | 10.17 | 10.2 |
| 07/15/2005 | 10.24 | 10.28 | 10.1 | 10.14 |
| 07/18/2005 | 10.15 | 10.2 | 10.09 | 10.12 |
| 07/19/2005 | 10.13 | 10.15 | 10.03 | 10.05 |
| 07/20/2005 | 10.02 | 10.15 | 9.91 | 10.05 |
| 07/21/2005 | 10.05 | 10.06 | 9.96 | 10.03 |
| 07/22/2005 | 10.01 | 10.16 | 10 | 10.15 |
| 07/25/2005 | 10.1 | 10.24 | 10.1 | 10.17 |
| 07/26/2005 | 10.17 | 10.32 | 10.17 | 10.28 |
| 07/27/2005 | 10.29 | 10.37 | 10.2 | 10.34 |
| 07/28/2005 | 10.36 | 10.45 | 10.31 | 10.43 |
| 07/29/2005 | 10.39 | 10.42 | 10.23 | 10.24 |
| 08/01/2005 | 10.2 | 10.26 | 10.19 | 10.2 |
| 08/02/2005 | 10.38 | 10.41 | 10.27 | 10.33 |
| 08/03/2005 | 10.29 | 10.36 | 10.29 | 10.33 |
| 08/04/2005 | 10.26 | 10.52 | 10.26 | 10.44 |
| 08/05/2005 | 10.45 | 10.52 | 10.42 | 10.45 |
| 08/08/2005 | 10.5 | 10.57 | 10.45 | 10.51 |
| 08/09/2005 | 10.58 | 10.62 | 10.54 | 10.6 |
| 08/10/2005 | 10.62 | 10.69 | 10.59 | 10.64 |
| 08/11/2005 | 10.62 | 10.72 | 10.61 | 10.65 |
| 08/12/2005 | 10.61 | 10.67 | 10.6 | 10.66 |
| 08/15/2005 | 10.64 | 10.77 | 10.63 | 10.7 |
| 08/16/2005 | 10.67 | 10.72 | 10.5 | 10.51 |
| 08/17/2005 | 10.54 | 10.6 | 10.5 | 10.53 |
| 08/18/2005 | 10.52 | 10.58 | 10.46 | 10.48 |
| 08/19/2005 | 10.48 | 10.5 | 10.39 | 10.46 |
| 08/22/2005 | 10.5 | 10.58 | 10.41 | 10.5 |
| 08/23/2005 | 10.36 | 10.56 | 10.33 | 10.43 |
| 08/24/2005 | 10.43 | 10.53 | 10.34 | 10.35 |
| 08/25/2005 | 10.38 | 10.39 | 10.28 | 10.36 |
| 08/26/2005 | 10.3 | 10.4 | 10.25 | 10.31 |
| 08/29/2005 | 10.29 | 10.36 | 10.26 | 10.3 |
| 08/30/2005 | 10.26 | 10.33 | 10.24 | 10.26 |
| 08/31/2005 | 10.23 | 10.29 | 10.15 | 10.25 |
| 09/01/2005 | 10.23 | 10.25 | 10.1 | 10.12 |
| 09/02/2005 | 10.13 | 10.19 | 10.09 | 10.12 |
| 09/06/2005 | 10.13 | 10.25 | 10.12 | 10.23 |
| 09/07/2005 | 10.18 | 10.23 | 10.13 | 10.17 |
| 09/08/2005 | 10.25 | 10.25 | 10.05 | 10.06 |
| 09/09/2005 | 10.07 | 10.14 | 10.01 | 10.09 |
| 09/12/2005 | 10.06 | 10.11 | 9.98 | 10 |
| 09/13/2005 | 9.94 | 10 | 9.92 | 9.96 |
| 09/14/2005 | 9.93 | 9.99 | 9.9 | 9.93 |
| 09/15/2005 | 9.92 | 9.99 | 9.9 | 9.92 |
| 09/16/2005 | 9.96 | 10.08 | 9.92 | 10.08 |
| 09/19/2005 | 10.01 | 10.08 | 9.88 | 9.93 |
| 09/20/2005 | 9.94 | 9.96 | 9.77 | 9.77 |
| 09/21/2005 | 9.73 | 9.78 | 9.67 | 9.68 |
| 09/22/2005 | 9.67 | 9.73 | 9.55 | 9.61 |
| 09/23/2005 | 9.6 | 9.7 | 9.58 | 9.66 |
| 09/26/2005 | 9.67 | 9.8 | 9.64 | 9.69 |
| 09/27/2005 | 9.69 | 9.78 | 9.67 | 9.67 |
| 09/28/2005 | 9.73 | 9.75 | 9.63 | 9.68 |
| 09/29/2005 | 9.66 | 9.82 | 9.64 | 9.76 |
| 09/30/2005 | 9.77 | 9.83 | 9.65 | 9.79 |
| 10/03/2005 | 9.75 | 9.78 | 9.65 | 9.65 |
| 10/04/2005 | 9.64 | 9.7 | 9.54 | 9.55 |
| 10/05/2005 | 9.54 | 9.56 | 9.4 | 9.4 |
| 10/06/2005 | 9.4 | 9.58 | 9.38 | 9.48 |
| 10/07/2005 | 9.48 | 9.53 | 9.41 | 9.43 |
| 10/10/2005 | 9.42 | 9.56 | 9.41 | 9.47 |
| 10/11/2005 | 9.46 | 9.55 | 9.41 | 9.44 |
| 10/12/2005 | 9.4 | 9.57 | 9.3 | 9.31 |
| 10/13/2005 | 9.26 | 9.31 | 9.06 | 9.07 |
| 10/14/2005 | 9.08 | 9.21 | 9.07 | 9.1 |
| 10/17/2005 | 9.07 | 9.13 | 9.01 | 9.05 |
| 10/18/2005 | 9.05 | 9.09 | 8.93 | 8.93 |
| 10/19/2005 | 8.98 | 9.23 | 8.94 | 9.23 |
| 10/20/2005 | 9.23 | 9.39 | 9.12 | 9.15 |
| 10/21/2005 | 9.26 | 9.27 | 9.02 | 9.02 |
| 10/24/2005 | 9.04 | 9.25 | 9.04 | 9.23 |
| 10/25/2005 | 9.19 | 9.36 | 9.18 | 9.28 |
| 10/26/2005 | 9.23 | 9.31 | 9.19 | 9.21 |
| 10/27/2005 | 9.17 | 9.26 | 9 | 9 |
| 10/28/2005 | 9.05 | 9.22 | 9.05 | 9.19 |
| 10/31/2005 | 9.17 | 9.37 | 9.17 | 9.27 |
| 11/01/2005 | 9.25 | 9.43 | 9.25 | 9.37 |
| 11/02/2005 | 9.41 | 9.67 | 9.4 | 9.6 |
| 11/03/2005 | 9.2 | 9.29 | 9.04 | 9.12 |
| 11/04/2005 | 9.12 | 9.16 | 9 | 9.05 |
| 11/07/2005 | 9.01 | 9.05 | 8.79 | 8.82 |
| 11/08/2005 | 8.75 | 8.85 | 8.73 | 8.79 |
| 11/09/2005 | 8.74 | 8.92 | 8.74 | 8.87 |
| 11/10/2005 | 8.87 | 9.13 | 8.87 | 9.12 |
| 11/11/2005 | 9.13 | 9.24 | 8.96 | 8.98 |
| 11/14/2005 | 8.95 | 8.98 | 8.83 | 8.86 |
| 11/15/2005 | 8.85 | 8.91 | 8.79 | 8.82 |
| 11/16/2005 | 8.8 | 8.84 | 8.68 | 8.7 |
| 11/17/2005 | 8.69 | 8.79 | 8.68 | 8.79 |
| 11/18/2005 | 8.88 | 9.01 | 8.73 | 8.97 |
| 11/21/2005 | 8.91 | 9.14 | 8.91 | 9.04 |
| 11/22/2005 | 9.03 | 9.11 | 8.98 | 9.03 |
| 11/23/2005 | 8.98 | 9.12 | 8.95 | 9.07 |
| 11/25/2005 | 9.08 | 9.17 | 9.07 | 9.13 |
| 11/28/2005 | 9.12 | 9.15 | 9.02 | 9.03 |
| 11/29/2005 | 8.99 | 9.14 | 8.9 | 8.92 |
| 11/30/2005 | 8.89 | 8.91 | 8.73 | 8.8 |
| 12/01/2005 | 8.84 | 9.01 | 8.83 | 8.98 |
| 12/02/2005 | 8.97 | 9.06 | 8.93 | 9.05 |
| 12/05/2005 | 9.06 | 9.06 | 8.99 | 9.02 |
| 12/06/2005 | 9.01 | 9.11 | 8.9 | 9.05 |
| 12/07/2005 | 9.02 | 9.09 | 8.97 | 9.03 |
| 12/08/2005 | 9.07 | 9.07 | 8.88 | 8.97 |
| 12/09/2005 | 8.98 | 9 | 8.86 | 8.94 |
| 12/12/2005 | 8.95 | 8.97 | 8.85 | 8.86 |
| 12/13/2005 | 8.82 | 8.92 | 8.79 | 8.87 |
| 12/14/2005 | 8.83 | 8.94 | 8.78 | 8.87 |
| 12/15/2005 | 8.89 | 9 | 8.78 | 8.96 |
| 12/16/2005 | 8.94 | 9 | 8.9 | 8.94 |
| 12/19/2005 | 8.92 | 8.99 | 8.87 | 8.88 |
| 12/20/2005 | 8.85 | 8.91 | 8.81 | 8.85 |
| 12/21/2005 | 8.86 | 8.91 | 8.67 | 8.76 |
| 12/22/2005 | 8.76 | 8.84 | 8.71 | 8.82 |
| 12/23/2005 | 8.86 | 8.94 | 8.81 | 8.85 |
| 12/27/2005 | 8.88 | 8.92 | 8.73 | 8.75 |
| 12/28/2005 | 8.72 | 8.77 | 8.71 | 8.72 |
| 12/29/2005 | 8.7 | 8.77 | 8.7 | 8.7 |
| 12/30/2005 | 8.67 | 8.72 | 8.6 | 8.64 |