Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • COMCAST CORP NEW Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    COMCAST CORP NEW ( CMCSA ) prices from 10/27/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/27/09 18204651 15.1300 14.6101 14.9100 14.7100
    10/28/09 23295373 14.7900 14.4000 14.7000 14.6500
    10/29/09 19333276 15.1000 14.6100 14.7000 15.0100
    10/30/09 24772368 15.0500 14.4600 14.8900 14.5000
    11/02/09 24077387 14.7500 14.2600 14.4100 14.5100
    11/03/09 26413062 14.7300 14.2400 14.6100 14.5100
    11/04/09 44731218 14.7600 14.0000 14.7000 14.0600
    11/05/09 32505860 14.3500 13.9500 14.2500 14.2000
    11/06/09 28267243 14.7700 14.0150 14.2300 14.5900
    11/09/09 29761423 15.1600 14.6400 14.7300 15.1500
    11/10/09 23029656 15.2100 14.7700 15.1700 14.8500
    11/11/09 22028704 15.1100 14.8500 15.0000 15.1000
    11/12/09 31873200 15.4400 15.0950 15.1500 15.3300
    11/13/09 26306873 15.5000 15.1800 15.3500 15.4300
    11/16/09 35585132 15.8600 15.4500 15.5100 15.8500
    11/17/09 19423991 15.8100 15.3200 15.8000 15.5100
    11/18/09 23246602 15.5100 15.0900 15.4200 15.1300
    11/19/09 27613553 15.0850 14.6600 15.0800 15.0400
    11/20/09 33635140 15.0900 14.9400 15.0300 15.0100
    11/23/09 37134941 15.3500 14.8000 15.1600 15.0900
    11/24/09 26616267 15.1700 14.9000 15.0500 15.1200
    11/25/09 10927089 15.1400 14.9700 15.1100 15.0700

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    COMCAST CORP NEW ( CMCSA ) prices from 10/27/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/27/09 18204651 15.1300 14.6101 14.9100 14.7100
    10/28/09 23295373 14.7900 14.4000 14.7000 14.6500
    10/29/09 19333276 15.1000 14.6100 14.7000 15.0100
    10/30/09 24772368 15.0500 14.4600 14.8900 14.5000
    11/02/09 24077387 14.7500 14.2600 14.4100 14.5100
    11/03/09 26413062 14.7300 14.2400 14.6100 14.5100
    11/04/09 44731218 14.7600 14.0000 14.7000 14.0600
    11/05/09 32505860 14.3500 13.9500 14.2500 14.2000
    11/06/09 28267243 14.7700 14.0150 14.2300 14.5900
    11/09/09 29761423 15.1600 14.6400 14.7300 15.1500
    11/10/09 23029656 15.2100 14.7700 15.1700 14.8500
    11/11/09 22028704 15.1100 14.8500 15.0000 15.1000
    11/12/09 31873200 15.4400 15.0950 15.1500 15.3300
    11/13/09 26306873 15.5000 15.1800 15.3500 15.4300
    11/16/09 35585132 15.8600 15.4500 15.5100 15.8500
    11/17/09 19423991 15.8100 15.3200 15.8000 15.5100
    11/18/09 23246602 15.5100 15.0900 15.4200 15.1300
    11/19/09 27613553 15.0850 14.6600 15.0800 15.0400
    11/20/09 33635140 15.0900 14.9400 15.0300 15.0100
    11/23/09 37134941 15.3500 14.8000 15.1600 15.0900
    11/24/09 26616267 15.1700 14.9000 15.0500 15.1200
    11/25/09 10927089 15.1400 14.9700 15.1100 15.0700

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: CMCSA

    Return

    as of November 26 2009
    1 Month 1.55%
    6 Month 2.66%
    YTD -10.72%
    1 Year -9.49%
    3 Year -42.56%
    5 Year -25.26%
    Calculate the value of

    or shares