CMCSA: Comcast Corporation Historical Data

2009 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 7.4527

CLOSE 7.46

Low

LOW 5.55

High

HIGH 9.05

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2009	8.36	9.05	8.34	9
01/05/2009	8.9	8.93	8.46	8.52
01/06/2009	8.57	8.81	8.49	8.62
01/07/2009	8.48	8.5	8.16	8.32
01/08/2009	8.27	8.53	8.24	8.46
01/09/2009	8.51	8.52	8.14	8.16
01/12/2009	8.14	8.2	7.75	7.85
01/13/2009	7.85	7.9	7.6	7.67
01/14/2009	7.57	7.64	7.32	7.41
01/15/2009	7.35	7.64	7.13	7.51
01/16/2009	7.58	7.77	7.38	7.67
01/20/2009	7.65	7.69	7.01	7.01
01/21/2009	7.08	7.54	7.03	7.54
01/22/2009	7.35	7.54	7.12	7.4
01/23/2009	7.2	7.58	7	7.5
01/26/2009	7.49	7.75	7.38	7.53
01/27/2009	7.54	7.68	7.4	7.46
01/28/2009	7.58	7.99	7.57	7.98
01/29/2009	7.86	8.06	7.64	7.67
01/30/2009	7.68	7.82	7.29	7.33
02/02/2009	7.28	7.43	7.21	7.35
02/03/2009	7.35	7.41	7.16	7.34
02/04/2009	6.92	7.45	6.8	7.08
02/05/2009	7	7.08	6.79	6.92
02/06/2009	6.89	7.25	6.87	7.09
02/09/2009	7.17	7.25	6.94	7.21
02/10/2009	7.1	7.29	6.72	6.77
02/11/2009	6.83	6.94	6.65	6.79
02/12/2009	6.68	6.92	6.59	6.89
02/13/2009	6.89	6.98	6.68	6.83
02/17/2009	6.48	6.59	6.29	6.45
02/18/2009	6.49	6.5	5.98	6.18
02/19/2009	6.34	6.7	6.29	6.5
02/20/2009	6.47	6.58	6.29	6.42
02/23/2009	6.44	6.7	6.32	6.35
02/24/2009	6.33	6.97	6.31	6.94
02/25/2009	6.88	7.22	6.78	7.03
02/26/2009	7.02	7.1	6.67	6.67
02/27/2009	6.64	6.78	6.5	6.53
03/02/2009	6.41	6.44	6.16	6.3
03/03/2009	6.4	6.56	6.2	6.25
03/04/2009	6.31	6.47	6.19	6.37
03/05/2009	6.21	6.28	5.95	6
03/06/2009	5.96	6.16	5.64	5.82
03/09/2009	5.74	5.98	5.55	5.61
03/10/2009	5.75	6.13	5.67	6.11
03/11/2009	6.12	6.34	6.11	6.19
03/12/2009	6.11	6.49	6.06	6.46
03/13/2009	6.62	6.71	6.3	6.52
03/16/2009	6.57	6.75	6.27	6.29
03/17/2009	6.34	6.65	6.29	6.64
03/18/2009	6.57	6.93	6.53	6.79
03/19/2009	6.82	6.83	6.44	6.53
03/20/2009	6.6	6.68	6.25	6.36
03/23/2009	6.58	7.06	6.5	7.04
03/24/2009	6.96	7.24	6.89	7
03/25/2009	6.97	7.19	6.77	6.97
03/26/2009	7	7.3	6.97	7.28
03/27/2009	7.18	7.32	7.05	7.27
03/30/2009	7.14	7.17	6.77	6.83
03/31/2009	6.91	6.93	6.76	6.82
04/01/2009	6.72	6.99	6.64	6.96
04/02/2009	7.07	7.37	7.02	7.29
04/03/2009	7.33	7.38	7.1	7.25
04/06/2009	7.17	7.24	7.09	7.18
04/07/2009	7.05	7.13	7	7.02
04/08/2009	7.08	7.13	6.91	7.13
04/09/2009	7.21	7.34	7.16	7.31
04/13/2009	7.17	7.26	7.04	7.18
04/14/2009	7.09	7.12	6.88	6.93
04/15/2009	6.86	7.21	6.85	7.19
04/16/2009	7.2	7.43	7.11	7.38
04/17/2009	7.46	7.46	7.13	7.24
04/20/2009	7.06	7.14	6.9	6.97
04/21/2009	6.96	7.16	6.91	7.14
04/22/2009	7.01	7.18	7	7.03
04/23/2009	6.93	6.99	6.66	6.81
04/24/2009	6.83	7.02	6.71	6.95
04/27/2009	6.78	6.93	6.63	6.88
04/28/2009	6.81	7.19	6.8	7.1
04/29/2009	7.18	7.67	7.18	7.62
04/30/2009	8.1	8.15	7.69	7.73
05/01/2009	8.04	8.25	7.87	8.18
05/04/2009	8.18	8.53	8.11	8.32
05/05/2009	8.32	8.5	7.96	8.13
05/06/2009	8.14	8.2	7.82	8
05/07/2009	7.96	8.14	7.76	7.85
05/08/2009	8	8	7.76	7.88
05/11/2009	7.73	7.81	7.64	7.71
05/12/2009	7.77	7.78	7.44	7.6
05/13/2009	7.45	7.64	7.38	7.48
05/14/2009	7.54	7.58	7.4	7.43
05/15/2009	7.39	7.45	7.17	7.21
05/18/2009	7.25	7.59	7.25	7.58
05/19/2009	7.59	7.69	7.48	7.5
05/20/2009	7.52	7.62	7.39	7.44
05/21/2009	7.34	7.37	7.12	7.23
05/22/2009	7.21	7.25	7.06	7.11
05/26/2009	7.01	7.44	6.99	7.34
05/27/2009	7.31	7.39	7.09	7.15
05/28/2009	7.17	7.42	6.99	7.1
05/29/2009	7.07	7.09	6.59	6.89
06/01/2009	6.97	7.04	6.92	6.96
06/02/2009	6.94	7.31	6.93	7.23
06/03/2009	7.2	7.23	6.98	7.1
06/04/2009	7.12	7.25	7.01	7.24
06/05/2009	7.3	7.32	6.97	7.06
06/08/2009	7.01	7.28	6.92	7.18
06/09/2009	7.19	7.28	7.08	7.2
06/10/2009	7.3	7.32	6.98	7.15
06/11/2009	7.12	7.41	7.11	7.26
06/12/2009	7.18	7.2	7.02	7.18
06/15/2009	7.1	7.1	6.85	6.91
06/16/2009	6.92	6.99	6.72	6.77
06/17/2009	6.81	6.99	6.76	6.93
06/18/2009	6.94	7.05	6.87	6.94
06/19/2009	7	7.04	6.87	6.94
06/22/2009	6.83	6.91	6.69	6.81
06/23/2009	6.81	6.99	6.81	6.9
06/24/2009	6.89	7.02	6.86	6.92
06/25/2009	6.89	7.24	6.85	7.18
06/26/2009	7.11	7.21	7.01	7.11
06/29/2009	7.12	7.21	7.05	7.18
06/30/2009	7.18	7.25	7.07	7.23
07/01/2009	7.22	7.4	7.21	7.24
07/02/2009	7.16	7.24	6.9	6.95
07/06/2009	6.89	7.01	6.87	6.95
07/07/2009	6.92	6.93	6.63	6.65
07/08/2009	6.68	6.82	6.66	6.75
07/09/2009	6.78	6.84	6.65	6.7
07/10/2009	6.67	6.75	6.54	6.63
07/13/2009	6.61	6.77	6.52	6.76
07/14/2009	6.76	6.85	6.73	6.78
07/15/2009	6.84	7.06	6.78	7.05
07/16/2009	7.06	7.11	6.96	7.08
07/17/2009	7.11	7.11	6.95	7.08
07/20/2009	7.05	7.26	7.05	7.25
07/21/2009	7.28	7.32	7.04	7.16
07/22/2009	7.14	7.16	7.03	7.08
07/23/2009	7.09	7.27	7.01	7.25
07/24/2009	7.22	7.27	7.12	7.25
07/27/2009	7.25	7.46	7.16	7.45
07/28/2009	7.43	7.48	7.36	7.45
07/29/2009	7.43	7.5	7.23	7.3
07/30/2009	7.41	7.61	7.38	7.51
07/31/2009	7.5	7.55	7.37	7.43
08/03/2009	7.45	7.58	7.38	7.57
08/04/2009	7.51	7.84	7.51	7.7
08/05/2009	7.61	7.66	7.45	7.53
08/06/2009	7.72	7.8	7.47	7.53
08/07/2009	7.51	7.65	7.44	7.48
08/10/2009	7.46	7.58	7.4	7.5
08/11/2009	7.53	7.53	7.35	7.38
08/12/2009	7.38	7.51	7.38	7.43
08/13/2009	7.42	7.52	7.32	7.48
08/14/2009	7.45	7.53	7.22	7.41
08/17/2009	7.3	7.34	7.22	7.28
08/18/2009	7.27	7.31	7.15	7.17
08/19/2009	7.09	7.34	7.07	7.31
08/20/2009	7.28	7.36	7.24	7.28
08/21/2009	7.42	7.59	7.25	7.54
08/24/2009	7.53	7.64	7.51	7.55
08/25/2009	7.56	7.76	7.55	7.61
08/26/2009	7.6	7.68	7.53	7.57
08/27/2009	7.55	7.82	7.49	7.78
08/28/2009	7.8	7.93	7.73	7.86
08/31/2009	7.78	7.87	7.62	7.66
09/01/2009	7.61	7.81	7.53	7.58
09/02/2009	7.57	7.77	7.53	7.71
09/03/2009	7.71	7.78	7.65	7.74
09/04/2009	7.75	8.21	7.69	8.16
09/08/2009	8.18	8.29	8.13	8.24
09/09/2009	8.24	8.44	8.17	8.43
09/10/2009	8.38	8.57	8.37	8.57
09/11/2009	8.56	8.63	8.5	8.61
09/14/2009	8.52	8.72	8.46	8.72
09/15/2009	8.69	8.77	8.63	8.71
09/16/2009	8.7	8.84	8.57	8.78
09/17/2009	8.74	8.75	8.5	8.53
09/18/2009	8.57	8.7	8.46	8.64
09/21/2009	8.62	8.66	8.55	8.63
09/22/2009	8.63	8.72	8.57	8.61
09/23/2009	8.64	8.64	8.4	8.42
09/24/2009	8.46	8.49	8.28	8.36
09/25/2009	8.35	8.41	8.26	8.35
09/28/2009	8.41	8.53	8.37	8.52
09/29/2009	8.52	8.71	8.5	8.69
09/30/2009	8.69	8.7	8.38	8.44
10/01/2009	8.2	8.4	7.8	7.84
10/02/2009	7.89	7.9	7.57	7.62
10/05/2009	7.68	7.8	7.58	7.67
10/06/2009	7.71	7.87	7.65	7.73
10/07/2009	7.67	7.78	7.62	7.77
10/08/2009	7.79	7.91	7.76	7.83
10/09/2009	7.8	7.83	7.69	7.78
10/12/2009	7.73	7.8	7.58	7.64
10/13/2009	7.68	7.82	7.62	7.68
10/14/2009	7.75	7.77	7.63	7.68
10/15/2009	7.76	7.85	7.63	7.64
10/16/2009	7.68	7.7	7.52	7.63
10/19/2009	7.67	7.75	7.54	7.72
10/20/2009	7.72	7.79	7.57	7.68
10/21/2009	7.63	7.85	7.55	7.56
10/22/2009	7.6	7.8	7.52	7.76
10/23/2009	7.73	7.76	7.49	7.53
10/26/2009	7.48	7.66	7.35	7.42
10/27/2009	7.46	7.57	7.31	7.36
10/28/2009	7.35	7.4	7.2	7.33
10/29/2009	7.35	7.55	7.31	7.51
10/30/2009	7.45	7.53	7.23	7.25
11/02/2009	7.21	7.38	7.13	7.26
11/03/2009	7.31	7.37	7.12	7.26
11/04/2009	7.35	7.38	7	7.03
11/05/2009	7.13	7.18	6.98	7.1
11/06/2009	7.12	7.39	7.01	7.3
11/09/2009	7.37	7.58	7.32	7.58
11/10/2009	7.59	7.61	7.39	7.43
11/11/2009	7.5	7.56	7.43	7.55
11/12/2009	7.58	7.72	7.55	7.67
11/13/2009	7.68	7.75	7.59	7.72
11/16/2009	7.76	7.93	7.73	7.93
11/17/2009	7.9	7.91	7.66	7.76
11/18/2009	7.71	7.76	7.55	7.57
11/19/2009	7.54	7.54	7.33	7.52
11/20/2009	7.52	7.55	7.47	7.51
11/23/2009	7.58	7.68	7.4	7.55
11/24/2009	7.53	7.59	7.45	7.56
11/25/2009	7.56	7.57	7.49	7.54
11/27/2009	7.33	7.5	7.26	7.44
11/30/2009	7.4	7.42	7.28	7.33
12/01/2009	7.45	7.55	7.39	7.48
12/02/2009	7.47	7.53	7.38	7.47
12/03/2009	7.8	8.03	7.76	7.96
12/04/2009	8.1	8.19	7.86	8.07
12/07/2009	8.1	8.64	8.1	8.64
12/08/2009	8.56	8.71	8.46	8.68
12/09/2009	8.64	8.81	8.6	8.77
12/10/2009	8.78	8.94	8.7	8.79
12/11/2009	8.82	8.89	8.74	8.82
12/14/2009	8.89	8.89	8.7	8.79
12/15/2009	8.68	8.84	8.64	8.79
12/16/2009	8.81	8.88	8.73	8.75
12/17/2009	8.66	8.66	8.46	8.56
12/18/2009	8.53	8.64	7.09	8.62
12/21/2009	8.65	8.79	8.65	8.69
12/22/2009	8.72	8.73	8.57	8.6
12/23/2009	8.56	8.62	8.49	8.56
12/24/2009	8.49	8.6	8.48	8.59
12/28/2009	8.6	8.6	8.48	8.54
12/29/2009	8.5	8.6	8.5	8.54
12/30/2009	8.56	8.6	8.48	8.54
12/31/2009	8.53	8.57	8.43	8.43

Menu

Create your free account now!

CMCSA: Comcast Corporation Historical Data

2009 Historical Chart

Average

Low

High