Comcast Corp (CMCSA) stock
CMCSANasdaqCable & Other Pay Television ServicesFiscal year ends December 31Also trades as CCZ
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 22, 2026Score 19/3055% below fair value
$22.27+0.70 (+3.25%)
Close on Oct 29, 2026Market cap $79.03BP/E 7.2Yield 5.93%
Price history
Comcast share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$22.27
+3.25% on the day
52-week range
$20.48 – $32.86
-32.2% from the high
Change over 52 weeks
-21.9%
From $28.53 on Oct 29, 2025
Average volume
31.92M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $21.96 | $23.29 | $20.48 | $22.27 | +2.34% | 648,675,687 |
| Sep 2026 | $26.52 | $27.19 | $21.41 | $21.76 | -18.26% | 661,984,513 |
| Aug 2026 | $24.43 | $27.35 | $24.33 | $26.62 | +11.10% | 476,199,769 |
| Jul 2026 | $24.25 | $24.88 | $21.28 | $23.96 | -2.40% | 778,318,844 |
| Jun 2026 | $24.73 | $27.10 | $22.13 | $24.55 | -1.29% | 866,831,579 |
| May 2026 | $27.29 | $27.48 | $24.53 | $24.87 | -8.03% | 634,234,694 |
| Apr 2026 | $28.23 | $32.08 | $26.60 | $27.04 | -5.82% | 615,989,716 |
| Mar 2026 | $30.74 | $32.40 | $28.26 | $28.71 | -7.27% | 808,174,591 |
| Feb 2026 | $29.62 | $32.86 | $29.40 | $30.96 | +4.07% | 549,976,948 |
| Jan 2026 | $29.89 | $30.11 | $27.10 | $29.75 | -0.47% | 776,555,898 |
| Dec 2025 | $26.50 | $30.59 | $26.40 | $29.89 | +11.99% | 849,632,600 |
| Nov 2025 | $27.64 | $28.28 | $26.43 | $26.69 | -4.11% | 663,780,591 |
| Oct 2025 | $31.04 | $31.37 | $25.75 | $27.84 | -11.41% | 632,336,600 |
| Sep 2025 | $33.70 | $34.45 | $31.23 | $31.42 | -7.51% | 528,121,866 |
| Aug 2025 | $33.36 | $34.40 | $31.03 | $33.97 | +2.23% | 445,831,174 |
| Jul 2025 | $35.59 | $36.66 | $32.39 | $33.23 | -6.89% | 445,478,853 |
| Jun 2025 | $34.32 | $35.77 | $33.83 | $35.69 | +3.24% | 416,518,485 |
| May 2025 | $33.85 | $35.78 | $33.68 | $34.57 | +1.08% | 442,022,337 |
| Apr 2025 | $36.94 | $37.14 | $31.44 | $34.20 | -7.32% | 594,879,538 |
| Mar 2025 | $35.87 | $37.98 | $34.65 | $36.90 | +2.84% | 595,871,662 |
| Feb 2025 | $33.11 | $36.98 | $32.61 | $35.88 | +6.60% | 532,337,319 |
| Jan 2025 | $37.80 | $38.40 | $32.50 | $33.66 | -10.31% | 520,982,247 |
| Dec 2024 | $43.01 | $43.45 | $37.11 | $37.53 | -13.10% | 445,173,885 |
| Nov 2024 | $44.35 | $45.22 | $41.99 | $43.19 | -1.10% | 372,921,786 |
| Oct 2024 | $41.63 | $45.31 | $40.38 | $43.67 | +4.55% | 381,917,687 |
| Sep 2024 | $39.68 | $42.08 | $38.14 | $41.77 | +5.56% | 407,922,300 |
| Aug 2024 | $41.25 | $41.42 | $38.44 | $39.57 | -4.12% | 349,477,600 |
| Jul 2024 | $38.90 | $41.63 | $36.97 | $41.27 | +5.39% | 442,156,200 |
| Jun 2024 | $40.00 | $40.07 | $36.71 | $39.16 | -2.17% | 395,558,700 |
| May 2024 | $38.05 | $40.09 | $37.85 | $40.03 | +5.04% | 430,648,800 |
| Apr 2024 | $43.03 | $43.05 | $36.43 | $38.11 | -12.09% | 495,220,600 |
| Mar 2024 | $42.66 | $43.68 | $41.51 | $43.35 | +1.17% | 421,574,100 |
| Feb 2024 | $46.74 | $47.11 | $40.74 | $42.85 | -7.93% | 447,418,700 |
| Jan 2024 | $43.56 | $47.11 | $42.08 | $46.54 | +6.13% | 368,528,300 |
| Dec 2023 | $42.25 | $45.00 | $40.69 | $43.85 | +4.68% | 393,461,200 |
| Nov 2023 | $41.37 | $43.42 | $40.77 | $41.89 | +1.45% | 359,907,500 |
| Oct 2023 | $44.25 | $44.93 | $37.92 | $41.29 | -6.88% | 444,477,400 |
| Sep 2023 | $46.67 | $46.70 | $43.86 | $44.34 | -5.18% | 379,896,100 |
| Aug 2023 | $45.46 | $47.46 | $44.61 | $46.76 | +3.31% | 352,484,700 |
| Jul 2023 | $40.98 | $46.44 | $40.87 | $45.26 | +8.93% | 372,004,100 |
| Jun 2023 | $39.57 | $42.04 | $38.48 | $41.55 | +5.59% | 368,713,000 |
| May 2023 | $42.00 | $42.00 | $38.85 | $39.35 | -4.88% | 458,414,200 |
| Apr 2023 | $38.00 | $41.42 | $36.39 | $41.37 | +9.13% | 335,856,800 |
| Mar 2023 | $36.88 | $37.95 | $34.63 | $37.91 | +1.99% | 442,499,200 |
| Feb 2023 | $39.10 | $41.15 | $36.82 | $37.17 | -5.54% | 352,295,000 |
| Jan 2023 | $34.94 | $40.74 | $34.74 | $39.35 | +12.53% | 421,835,600 |
| Dec 2022 | $36.38 | $37.88 | $33.78 | $34.97 | -4.56% | 529,045,300 |
| Nov 2022 | $31.99 | $36.70 | $30.04 | $36.64 | +15.44% | 500,206,500 |
| Oct 2022 | $29.84 | $34.26 | $28.39 | $31.74 | +8.22% | 623,587,100 |
| Sep 2022 | $36.15 | $37.03 | $29.28 | $29.33 | -18.96% | 646,211,100 |
| Aug 2022 | $37.03 | $40.63 | $35.61 | $36.19 | -3.54% | 486,333,400 |
| Jul 2022 | $39.37 | $43.72 | $36.57 | $37.52 | -4.38% | 451,531,400 |
| Jun 2022 | $44.55 | $44.56 | $37.56 | $39.24 | -11.38% | 508,205,300 |
| May 2022 | $40.06 | $44.66 | $39.47 | $44.28 | +11.37% | 555,323,700 |
| Apr 2022 | $47.16 | $48.42 | $39.61 | $39.76 | -15.08% | 457,309,600 |
| Mar 2022 | $46.14 | $48.20 | $44.84 | $46.82 | +0.13% | 472,123,000 |
| Feb 2022 | $49.15 | $50.98 | $44.27 | $46.76 | -6.46% | 449,603,300 |
| Jan 2022 | $49.98 | $52.10 | $45.47 | $49.99 | -0.68% | 506,448,300 |
| Dec 2021 | $51.13 | $53.32 | $46.29 | $50.33 | +0.70% | 540,633,900 |
| Nov 2021 | $51.48 | $54.59 | $49.81 | $49.98 | -2.82% | 333,139,500 |
| Oct 2021 | $56.39 | $57.96 | $49.80 | $51.43 | -8.05% | 399,970,300 |
| Sep 2021 | $61.01 | $61.80 | $54.60 | $55.93 | -7.83% | 379,957,900 |
| Aug 2021 | $58.96 | $60.76 | $57.24 | $60.68 | +3.14% | 237,115,300 |
| Jul 2021 | $57.07 | $59.70 | $56.32 | $58.83 | +3.17% | 291,039,600 |
| Jun 2021 | $57.91 | $58.10 | $54.91 | $57.02 | -0.56% | 324,908,700 |
| May 2021 | $56.44 | $59.11 | $53.67 | $57.34 | +2.12% | 378,041,400 |
| Apr 2021 | $54.62 | $56.49 | $52.46 | $56.15 | +3.77% | 331,041,900 |
| Mar 2021 | $53.22 | $58.59 | $52.88 | $54.11 | +2.64% | 462,415,200 |
| Feb 2021 | $49.86 | $53.60 | $49.10 | $52.72 | +6.35% | 299,880,900 |
| Jan 2021 | $52.28 | $52.40 | $48.15 | $49.57 | -5.40% | 398,407,800 |
| Dec 2020 | $50.75 | $52.48 | $49.48 | $52.40 | +4.30% | 323,255,500 |
| Nov 2020 | $42.75 | $52.49 | $40.97 | $50.24 | +18.94% | 405,588,200 |
| Oct 2020 | $46.57 | $46.77 | $41.75 | $42.24 | -8.69% | 357,127,600 |
| Sep 2020 | $44.44 | $47.50 | $43.12 | $46.26 | +3.24% | 427,660,800 |
| Aug 2020 | $42.69 | $45.13 | $42.02 | $44.81 | +4.70% | 281,436,200 |
| Jul 2020 | $39.61 | $45.20 | $39.03 | $42.80 | +9.80% | 415,683,600 |
| Jun 2020 | $39.54 | $43.18 | $37.77 | $38.98 | -1.57% | 458,763,000 |
| May 2020 | $37.14 | $40.47 | $34.17 | $39.60 | +5.24% | 429,564,700 |
| Apr 2020 | $33.16 | $39.12 | $32.05 | $37.63 | +9.45% | 486,736,800 |
| Mar 2020 | $40.34 | $43.45 | $31.71 | $34.38 | -14.96% | 904,305,000 |
| Feb 2020 | $43.56 | $46.42 | $38.97 | $40.43 | -6.39% | 422,513,300 |
| Jan 2020 | $45.36 | $47.74 | $42.70 | $43.19 | -3.96% | 462,380,600 |
| Dec 2019 | $44.40 | $45.34 | $42.01 | $44.97 | +1.86% | 458,700,700 |
| Nov 2019 | $45.19 | $45.67 | $43.25 | $44.15 | -1.49% | 343,885,800 |
| Oct 2019 | $45.18 | $47.24 | $43.61 | $44.82 | -0.58% | 330,280,700 |
| Sep 2019 | $43.89 | $47.27 | $43.53 | $45.08 | +1.85% | 332,942,000 |
| Aug 2019 | $43.19 | $44.65 | $40.72 | $44.26 | +2.52% | 350,264,800 |
| Jul 2019 | $42.65 | $45.30 | $42.34 | $43.17 | +2.11% | 354,369,000 |
| Jun 2019 | $41.03 | $43.86 | $40.68 | $42.28 | +3.12% | 443,327,600 |
| May 2019 | $43.48 | $43.81 | $40.77 | $41.00 | -5.81% | 359,234,600 |
| Apr 2019 | $40.34 | $43.96 | $39.81 | $43.53 | +8.88% | 321,151,400 |
| Mar 2019 | $38.85 | $40.52 | $37.89 | $39.98 | +3.39% | 419,513,600 |
| Feb 2019 | $36.71 | $38.90 | $36.27 | $38.67 | +5.74% | 343,384,300 |
| Jan 2019 | $33.49 | $37.42 | $33.42 | $36.57 | +7.40% | 500,940,900 |
| Dec 2018 | $39.09 | $39.29 | $32.61 | $34.05 | -12.71% | 438,189,800 |
| Nov 2018 | $38.10 | $39.66 | $36.61 | $39.01 | +2.28% | 410,993,300 |
| Oct 2018 | $35.53 | $38.65 | $33.51 | $38.14 | +7.71% | 617,471,700 |
| Sep 2018 | $36.75 | $38.06 | $34.75 | $35.41 | -4.27% | 446,078,600 |
| Aug 2018 | $35.90 | $37.07 | $34.62 | $36.99 | +3.38% | 322,923,600 |
| Jul 2018 | $32.44 | $36.09 | $32.42 | $35.78 | +9.05% | 459,034,700 |
| Jun 2018 | $31.34 | $34.40 | $30.96 | $32.81 | +5.23% | 749,249,300 |
| May 2018 | $31.38 | $32.89 | $30.43 | $31.18 | -0.67% | 494,078,700 |
| Apr 2018 | $34.09 | $34.81 | $31.34 | $31.39 | -8.14% | 603,758,700 |
| Mar 2018 | $36.44 | $37.22 | $32.74 | $34.17 | -5.63% | 621,328,100 |
| Feb 2018 | $42.17 | $42.59 | $35.75 | $36.21 | -14.86% | 590,798,000 |
| Jan 2018 | $40.86 | $44.00 | $40.05 | $42.53 | +6.19% | 480,271,900 |
| Dec 2017 | $37.15 | $41.24 | $37.11 | $40.05 | +6.69% | 498,175,800 |
| Nov 2017 | $36.25 | $37.73 | $34.78 | $37.54 | +4.19% | 531,622,800 |
| Oct 2017 | $38.41 | $38.85 | $35.26 | $36.03 | -6.37% | 585,793,200 |
| Sep 2017 | $40.77 | $41.34 | $36.44 | $38.48 | -5.25% | 575,921,000 |
| Aug 2017 | $40.40 | $41.99 | $39.35 | $40.61 | +0.40% | 334,255,800 |
| Jul 2017 | $39.08 | $40.66 | $38.14 | $40.45 | +3.93% | 359,443,200 |
| Jun 2017 | $41.63 | $42.18 | $38.28 | $38.92 | -6.64% | 414,267,700 |
| May 2017 | $39.42 | $41.71 | $37.91 | $41.69 | +6.38% | 402,380,600 |
| Apr 2017 | $37.47 | $40.62 | $36.99 | $39.19 | +4.26% | 359,693,700 |
| Mar 2017 | $37.72 | $37.99 | $36.69 | $37.59 | +0.45% | 315,205,900 |
| Feb 2017 | $37.65 | $38.33 | $37.18 | $37.42 | -0.77% | 284,386,100 |
| Jan 2017 | $34.84 | $38.44 | $34.12 | $37.71 | +9.23% | 448,584,600 |
| Dec 2016 | $34.71 | $35.66 | $34.04 | $34.53 | -0.66% | 372,430,200 |
| Nov 2016 | $31.26 | $35.14 | $30.02 | $34.76 | +12.44% | 532,546,000 |
| Oct 2016 | $32.94 | $33.19 | $30.30 | $30.91 | -6.81% | 419,365,800 |
| Sep 2016 | $32.80 | $33.77 | $32.37 | $33.17 | +1.65% | 377,685,800 |
| Aug 2016 | $33.70 | $33.98 | $32.49 | $32.63 | -2.96% | 316,680,400 |
| Jul 2016 | $32.46 | $34.18 | $32.14 | $33.63 | +3.16% | 355,613,800 |
| Jun 2016 | $31.72 | $32.71 | $30.33 | $32.60 | +2.99% | 388,851,600 |
| May 2016 | $30.55 | $31.70 | $29.81 | $31.65 | +4.18% | 414,606,800 |
| Apr 2016 | $30.30 | $31.46 | $30.01 | $30.38 | -0.52% | 425,409,600 |
| Mar 2016 | $29.12 | $30.69 | $29.03 | $30.54 | +5.80% | 400,644,600 |
| Feb 2016 | $27.54 | $29.85 | $27.19 | $28.87 | +3.63% | 608,842,000 |
| Jan 2016 | $27.58 | $28.03 | $26.17 | $27.86 | -1.28% | 532,587,400 |
| Dec 2015 | $30.73 | $30.89 | $27.70 | $28.22 | -7.28% | 525,640,600 |
| Nov 2015 | $31.32 | $31.63 | $30.08 | $30.43 | -2.81% | 336,061,000 |
| Oct 2015 | $28.76 | $31.69 | $28.27 | $31.31 | +10.09% | 426,809,600 |
| Sep 2015 | $27.51 | $29.64 | $27.33 | $28.44 | +0.98% | 659,258,200 |
| Aug 2015 | $31.38 | $31.69 | $25.00 | $28.17 | -9.74% | 700,509,000 |
| Jul 2015 | $30.19 | $32.50 | $30.19 | $31.20 | +3.77% | 540,188,400 |
| Jun 2015 | $29.36 | $30.82 | $28.54 | $30.07 | +2.87% | 586,851,600 |
| May 2015 | $28.90 | $30.05 | $28.10 | $29.23 | +1.21% | 635,671,000 |
| Apr 2015 | $28.40 | $30.43 | $28.03 | $28.88 | +2.28% | 858,274,600 |
| Mar 2015 | $29.76 | $30.35 | $27.84 | $28.24 | -4.90% | 624,085,400 |
| Feb 2015 | $26.58 | $29.95 | $26.23 | $29.69 | +11.72% | 565,995,600 |
| Jan 2015 | $29.00 | $29.18 | $26.51 | $26.58 | -8.38% | 611,861,400 |
| Dec 2014 | $28.49 | $29.65 | $27.37 | $29.01 | +1.70% | 515,411,800 |
| Nov 2014 | $27.63 | $28.64 | $25.78 | $28.52 | +3.05% | 688,103,000 |
| Oct 2014 | $26.85 | $27.85 | $24.67 | $27.68 | +2.92% | 974,060,400 |
| Sep 2014 | $27.36 | $28.75 | $26.71 | $26.89 | -1.72% | 551,461,600 |
| Aug 2014 | $26.77 | $27.55 | $26.26 | $27.36 | +1.84% | 375,342,200 |
| Jul 2014 | $26.93 | $28.25 | $26.63 | $26.87 | +0.09% | 562,654,600 |
| Jun 2014 | $26.06 | $27.13 | $25.97 | $26.84 | +2.84% | 452,136,000 |
| May 2014 | $25.91 | $26.24 | $24.58 | $26.10 | +0.85% | 575,610,200 |
| Apr 2014 | $25.17 | $26.00 | $23.87 | $25.88 | +3.44% | 782,632,600 |
| Mar 2014 | $25.54 | $26.19 | $24.50 | $25.02 | -3.19% | 656,675,600 |
| Feb 2014 | $27.37 | $27.64 | $25.10 | $25.85 | -5.07% | 802,386,000 |
| Jan 2014 | $25.90 | $27.35 | $25.34 | $27.23 | +4.77% | 517,507,800 |
| Dec 2013 | $24.91 | $26.05 | $24.11 | $25.99 | +4.21% | 384,526,000 |
| Nov 2013 | $23.93 | $25.38 | $23.29 | $24.94 | +4.77% | 394,622,600 |
| Oct 2013 | $22.58 | $24.18 | $22.05 | $23.80 | +5.50% | 476,232,400 |
| Sep 2013 | $21.31 | $22.66 | $21.05 | $22.56 | +7.20% | 406,516,600 |
| Aug 2013 | $22.89 | $23.17 | $20.53 | $21.05 | -6.63% | 419,112,400 |
| Jul 2013 | $20.95 | $22.82 | $20.13 | $22.54 | +7.98% | 513,077,800 |
| Jun 2013 | $20.13 | $21.00 | $19.38 | $20.88 | +3.93% | 581,749,800 |
| May 2013 | $20.99 | $21.87 | $20.08 | $20.09 | -2.74% | 454,473,200 |
| Apr 2013 | $20.73 | $21.31 | $19.83 | $20.65 | -1.62% | 565,485,200 |
| Mar 2013 | $19.86 | $21.01 | $19.73 | $20.99 | +5.50% | 493,453,200 |
| Feb 2013 | $19.20 | $21.00 | $18.91 | $19.90 | +4.49% | 647,969,240 |
| Jan 2013 | $19.03 | $20.14 | $18.61 | $19.04 | +1.93% | 511,441,800 |
| Dec 2012 | $18.69 | $19.11 | $18.15 | $18.68 | +0.43% | 461,422,400 |
| Nov 2012 | $18.83 | $18.98 | $17.48 | $18.60 | -0.88% | 479,306,000 |
| Oct 2012 | $17.98 | $18.93 | $17.47 | $18.77 | +5.01% | 532,093,400 |
| Sep 2012 | $16.74 | $18.45 | $16.71 | $17.87 | +6.59% | 485,159,200 |
| Aug 2012 | $16.80 | $17.58 | $16.69 | $16.77 | +3.01% | 575,629,200 |
| Jul 2012 | $16.05 | $16.39 | $15.52 | $16.28 | +1.81% | 524,621,800 |
| Jun 2012 | $14.29 | $16.00 | $14.17 | $15.99 | +10.58% | 652,408,200 |
| May 2012 | $15.14 | $15.44 | $14.05 | $14.46 | -4.74% | 594,147,600 |
| Apr 2012 | $14.88 | $15.23 | $14.27 | $15.18 | +1.13% | 474,224,600 |
| Mar 2012 | $14.71 | $15.21 | $14.36 | $15.01 | +2.04% | 521,616,200 |
| Feb 2012 | $13.36 | $14.96 | $13.29 | $14.71 | +10.65% | 655,242,200 |
| Jan 2012 | $12.14 | $13.41 | $12.14 | $13.29 | +12.10% | 606,273,400 |
| Dec 2011 | $11.35 | $12.00 | $11.19 | $11.86 | +4.59% | 645,831,400 |
| Nov 2011 | $11.47 | $11.93 | $10.45 | $11.34 | -3.33% | 791,142,600 |
| Oct 2011 | $10.32 | $12.66 | $9.86 | $11.73 | +12.09% | 834,450,600 |
| Sep 2011 | $10.75 | $11.70 | $10.13 | $10.46 | -2.74% | 848,407,200 |
| Aug 2011 | $12.08 | $12.16 | $9.60 | $10.76 | -10.45% | 1,178,378,934 |
| Jul 2011 | $12.65 | $13.07 | $11.82 | $12.01 | -5.21% | 723,172,000 |
| Jun 2011 | $12.55 | $12.74 | $11.66 | $12.67 | +0.40% | 829,968,200 |
| May 2011 | $13.16 | $13.58 | $12.09 | $12.62 | -3.70% | 725,662,000 |
| Apr 2011 | $12.40 | $13.12 | $11.91 | $13.11 | +6.03% | 585,865,000 |
| Mar 2011 | $12.90 | $12.96 | $11.65 | $12.36 | -4.04% | 715,963,600 |
| Feb 2011 | $11.45 | $12.91 | $11.40 | $12.88 | +13.23% | 604,392,800 |
| Jan 2011 | $11.09 | $11.90 | $11.03 | $11.38 | +3.55% | 622,656,800 |
| Dec 2010 | $10.13 | $11.20 | $10.13 | $10.99 | +9.63% | 694,949,200 |
| Nov 2010 | $10.29 | $10.60 | $9.93 | $10.02 | -2.86% | 629,294,600 |
| Oct 2010 | $9.14 | $10.48 | $8.46 | $10.32 | +14.10% | 1,168,216,600 |
| Sep 2010 | $8.79 | $9.33 | $8.71 | $9.04 | +5.73% | 953,894,800 |
| Aug 2010 | $9.86 | $9.90 | $8.38 | $8.55 | -12.17% | 925,684,800 |
| Jul 2010 | $8.66 | $9.88 | $8.54 | $9.74 | +12.09% | 1,074,776,200 |
| Jun 2010 | $8.87 | $9.44 | $8.57 | $8.69 | -3.98% | 982,182,200 |
| May 2010 | $9.89 | $10.28 | $8.15 | $9.05 | -8.50% | 1,390,299,800 |
| Apr 2010 | $9.41 | $10.05 | $9.01 | $9.89 | +4.99% | 933,519,200 |
| Mar 2010 | $8.25 | $9.47 | $8.25 | $9.42 | +14.54% | 853,447,400 |
| Feb 2010 | $8.04 | $8.30 | $7.55 | $8.22 | +3.85% | 805,725,400 |
| Jan 2010 | $8.38 | $8.57 | $7.76 | $7.92 | -6.11% | 728,015,600 |
| Dec 2009 | $7.45 | $8.94 | $7.09 | $8.43 | +15.01% | 1,173,302,200 |
| Nov 2009 | $7.21 | $7.93 | $6.98 | $7.33 | +1.10% | 1,054,547,200 |
| Oct 2009 | $8.20 | $8.40 | $7.20 | $7.25 | -14.10% | 1,143,347,800 |
| Sep 2009 | $7.61 | $8.84 | $7.53 | $8.44 | +10.18% | 1,018,223,000 |
| Aug 2009 | $7.45 | $7.93 | $7.07 | $7.66 | +3.10% | 966,293,000 |
| Jul 2009 | $7.21 | $7.61 | $6.52 | $7.43 | +2.76% | 737,776,800 |
| Jun 2009 | $6.96 | $7.41 | $6.69 | $7.23 | +5.01% | 936,344,200 |
| May 2009 | $8.04 | $8.53 | $6.59 | $6.89 | -10.93% | 915,081,800 |
| Apr 2009 | $6.72 | $8.15 | $6.63 | $7.73 | +13.34% | 991,161,600 |
| Mar 2009 | $6.41 | $7.32 | $5.55 | $6.82 | +4.44% | 1,073,941,000 |
| Feb 2009 | $7.28 | $7.45 | $5.98 | $6.53 | -10.85% | 1,091,607,600 |
| Jan 2009 | $8.36 | $9.05 | $7.00 | $7.33 | -13.21% | 852,691,200 |
| Dec 2008 | $8.38 | $8.48 | $7.44 | $8.44 | -2.65% | 1,015,889,400 |
| Nov 2008 | $7.89 | $9.02 | $6.37 | $8.67 | +10.03% | 1,114,959,400 |
| Oct 2008 | $9.81 | $9.81 | $6.25 | $7.88 | -19.71% | 1,657,519,600 |
| Sep 2008 | $10.75 | $10.97 | $8.94 | $9.82 | -7.32% | 1,074,425,600 |
| Aug 2008 | $10.43 | $11.27 | $10.10 | $10.59 | +2.72% | 707,537,000 |
| Jul 2008 | $9.40 | $10.57 | $8.99 | $10.31 | +8.70% | 1,022,334,200 |
| Jun 2008 | $11.23 | $11.43 | $9.24 | $9.49 | -15.69% | 976,655,800 |
| May 2008 | $10.66 | $11.36 | $10.58 | $11.25 | +9.49% | 782,831,800 |
| Apr 2008 | $9.89 | $10.51 | $9.64 | $10.28 | +6.26% | 708,410,800 |
| Mar 2008 | $9.79 | $10.32 | $9.23 | $9.67 | -1.02% | 947,562,800 |
| Feb 2008 | $9.14 | $10.35 | $8.37 | $9.77 | +7.60% | 990,291,800 |
| Jan 2008 | $9.15 | $9.32 | $8.06 | $9.08 | -0.55% | 1,121,706,600 |
| Dec 2007 | $10.18 | $10.81 | $8.69 | $9.13 | -11.10% | 1,414,750,600 |
| Nov 2007 | $10.50 | $10.63 | $9.42 | $10.27 | -2.42% | 1,191,635,200 |
| Oct 2007 | $12.10 | $12.23 | $10.36 | $10.53 | -12.94% | 1,385,701,600 |
| Sep 2007 | $13.08 | $13.14 | $11.54 | $12.09 | -7.32% | 995,743,600 |
| Aug 2007 | $13.00 | $13.17 | $12.10 | $13.05 | -0.69% | 1,114,835,600 |
| Jul 2007 | $14.12 | $14.71 | $13.07 | $13.14 | -6.58% | 860,759,600 |
| Jun 2007 | $13.74 | $14.42 | $12.92 | $14.06 | +2.59% | 833,504,400 |
| May 2007 | $13.47 | $13.99 | $12.99 | $13.71 | +2.81% | 752,871,000 |
| Apr 2007 | $12.98 | $14.23 | $12.80 | $13.33 | +2.74% | 633,627,000 |
| Mar 2007 | $12.56 | $13.50 | $12.37 | $12.98 | +0.89% | 702,955,400 |
| Feb 2007 | $14.62 | $14.73 | $12.46 | $12.86 | -13.01% | 769,181,712 |
| Jan 2007 | $14.13 | $15.09 | $13.95 | $14.78 | +4.77% | 665,388,300 |
| Dec 2006 | $13.50 | $14.47 | $13.42 | $14.11 | +4.62% | 512,667,900 |
| Nov 2006 | $13.60 | $13.73 | $13.04 | $13.49 | -0.52% | 600,553,800 |
| Oct 2006 | $12.35 | $13.58 | $12.09 | $13.56 | +10.22% | 719,866,500 |
| Sep 2006 | $11.78 | $12.38 | $11.35 | $12.30 | +5.31% | 556,331,100 |
| Aug 2006 | $11.35 | $11.89 | $11.25 | $11.68 | +1.92% | 618,973,800 |
| Jul 2006 | $10.97 | $11.57 | $10.33 | $11.46 | +5.01% | 587,833,500 |
| Jun 2006 | $10.75 | $11.18 | $10.26 | $10.91 | +1.90% | 865,285,800 |
| May 2006 | $10.32 | $10.81 | $9.91 | $10.71 | +3.81% | 784,047,600 |
| Apr 2006 | $8.75 | $10.35 | $8.73 | $10.32 | +18.31% | 805,311,300 |
| Mar 2006 | $8.92 | $9.18 | $8.67 | $8.72 | -2.50% | 700,457,400 |
| Feb 2006 | $9.20 | $9.39 | $8.67 | $8.94 | -3.56% | 589,284,000 |
| Jan 2006 | $8.68 | $9.48 | $8.45 | $9.27 | +7.33% | 600,429,600 |
| Dec 2005 | $8.84 | $9.11 | $8.60 | $8.64 | -1.82% | 661,395,000 |
| Nov 2005 | $9.25 | $9.67 | $8.68 | $8.80 | -5.07% | 847,422,300 |
| Oct 2005 | $9.75 | $9.78 | $8.93 | $9.27 | -5.34% | 654,594,900 |
| Sep 2005 | $10.23 | $10.25 | $9.58 | $9.79 | -4.42% | 572,241,900 |
| Aug 2005 | $10.20 | $10.77 | $10.15 | $10.25 | +0.03% | 504,807,000 |
| Jul 2005 | $10.38 | $10.45 | $9.91 | $10.24 | +0.19% | 488,043,300 |
| Jun 2005 | $10.67 | $10.83 | $10.19 | $10.22 | -4.75% | 547,036,800 |
| May 2005 | $10.72 | $10.90 | $10.48 | $10.73 | +0.31% | 553,418,700 |
| Apr 2005 | $11.30 | $11.34 | $10.42 | $10.70 | -4.97% | 590,970,000 |
| Mar 2005 | $10.82 | $11.50 | $10.81 | $11.26 | +4.07% | 578,265,900 |
| Feb 2005 | $10.66 | $11.06 | $10.35 | $10.82 | +0.84% | 450,779,700 |
| Jan 2005 | $11.09 | $11.22 | $10.60 | $10.73 | -3.28% | 513,416,700 |
| Dec 2004 | $10.04 | $11.11 | $9.76 | $11.09 | +10.79% | 464,986,200 |
| Nov 2004 | $9.89 | $10.36 | $9.61 | $10.01 | +1.83% | 468,912,000 |
| Oct 2004 | $9.45 | $9.99 | $9.22 | $9.83 | +4.46% | 454,517,700 |
| Sep 2004 | $9.37 | $9.58 | $9.16 | $9.41 | +0.25% | 341,230,800 |
| Aug 2004 | $9.46 | $9.64 | $8.75 | $9.39 | +2.81% | 457,645,500 |
| Jul 2004 | $9.39 | $9.58 | $8.96 | $9.13 | -2.49% | 458,762,700 |
| Jun 2004 | $9.65 | $10.00 | $8.91 | $9.37 | -2.93% | 443,145,900 |
| May 2004 | $10.05 | $10.12 | $9.17 | $9.65 | -4.01% | 494,060,400 |
| Apr 2004 | $9.57 | $10.56 | $9.49 | $10.05 | +4.87% | 575,304,000 |
| Mar 2004 | $10.09 | $10.30 | $9.25 | $9.59 | -3.97% | 526,278,300 |
| Feb 2004 | $11.41 | $11.57 | $9.79 | $9.98 | -12.17% | 899,507,700 |
| Jan 2004 | $10.97 | $12.17 | $10.88 | $11.37 | +3.99% | 438,146,400 |
| Dec 2003 | $10.47 | $10.96 | $10.31 | $10.93 | +3.77% | 427,518,900 |
| Nov 2003 | $11.30 | $11.35 | $10.14 | $10.53 | -6.70% | 357,731,100 |
| Oct 2003 | $10.29 | $11.37 | $10.25 | $11.29 | +9.90% | 442,162,200 |
| Sep 2003 | $9.86 | $10.70 | $9.72 | $10.27 | +3.56% | 488,820,900 |
| Aug 2003 | $10.16 | $10.26 | $9.39 | $9.92 | -2.36% | 382,337,700 |
| Jul 2003 | $10.00 | $11.21 | $9.57 | $10.16 | +0.99% | 584,991,900 |
| Jun 2003 | $10.08 | $11.62 | $9.99 | $10.06 | +0.57% | 614,164,200 |
| May 2003 | $10.54 | $10.81 | $9.65 | $10.00 | -5.92% | 581,404,800 |
| Apr 2003 | $9.63 | $10.76 | $9.53 | $10.63 | +11.58% | 534,226,200 |
| Mar 2003 | $9.66 | $10.30 | $8.74 | $9.53 | -2.16% | 643,467,300 |
| Feb 2003 | $8.88 | $9.79 | $8.11 | $9.74 | +9.73% | 502,106,700 |
| Jan 2003 | $7.81 | $9.52 | $7.81 | $8.88 | +12.98% | 578,967,300 |
| Dec 2002 | $7.88 | $8.33 | $7.28 | $7.86 | +0.55% | 623,406,900 |
| Nov 2002 | $7.80 | $9.05 | $7.63 | $7.81 | 0.00% | 721,245,900 |
| Oct 2002 | $7.25 | $8.52 | $5.68 | $7.81 | +9.89% | 30,634,500 |
| Sep 2002 | $8.15 | $8.52 | $6.91 | $7.11 | -13.15% | 14,878,200 |
| Aug 2002 | $7.25 | $8.82 | $5.75 | $8.19 | +13.08% | 13,276,200 |
| Jul 2002 | $8.20 | $8.43 | $5.71 | $7.24 | -10.25% | 15,516,600 |
| Jun 2002 | $9.83 | $9.89 | $7.17 | $8.07 | -18.41% | 19,614,000 |
| May 2002 | $9.41 | $11.01 | $9.28 | $9.89 | +5.22% | 18,180,000 |
| Apr 2002 | $11.14 | $11.25 | $9.05 | $9.40 | -15.73% | 19,733,400 |
| Mar 2002 | $11.65 | $12.18 | $10.83 | $11.15 | -3.71% | 12,885,600 |
| Feb 2002 | $11.97 | $12.12 | $9.88 | $11.58 | -2.96% | 14,817,600 |
| Jan 2002 | $12.01 | $12.52 | $11.17 | $11.93 | -0.56% | 11,568,000 |
| Dec 2001 | $12.62 | $13.52 | $11.55 | $12.00 | -4.89% | 8,586,900 |
| Nov 2001 | $11.91 | $13.13 | $11.60 | $12.62 | +6.11% | 5,849,100 |
| Oct 2001 | $11.77 | $12.73 | $11.38 | $11.89 | +0.34% | 4,288,500 |
| Sep 2001 | $12.17 | $12.60 | $10.62 | $11.85 | -2.58% | 8,593,500 |
| Aug 2001 | $12.43 | $13.00 | $12.00 | $12.16 | -2.17% | 4,110,300 |
| Jul 2001 | $14.27 | $14.33 | $11.50 | $12.43 | -13.16% | 8,526,900 |
| Jun 2001 | $13.62 | $14.47 | $13.17 | $14.32 | +6.15% | 5,348,100 |
| May 2001 | $14.33 | $15.02 | $13.45 | $13.49 | -6.23% | 6,431,100 |
| Apr 2001 | $13.75 | $14.58 | $12.67 | $14.38 | +4.77% | 6,058,500 |
| Mar 2001 | $14.17 | $15.23 | $12.56 | $13.73 | -3.23% | 9,392,400 |
| Feb 2001 | $14.04 | $14.88 | $13.40 | $14.19 | +0.59% | 4,879,800 |
| Jan 2001 | $13.65 | $15.27 | $13.17 | $14.10 | +2.42% | 7,845,900 |
| Dec 2000 | $12.54 | $14.00 | $11.00 | $13.77 | +10.17% | 9,726,000 |
| Nov 2000 | $13.48 | $13.50 | $11.46 | $12.50 | -6.54% | 6,100,800 |
| Oct 2000 | $13.74 | $14.88 | $12.04 | $13.38 | -1.38% | 12,088,200 |
| Sep 2000 | $12.24 | $13.67 | $11.25 | $13.56 | +10.90% | 8,416,200 |
| Aug 2000 | $11.09 | $13.04 | $10.42 | $12.23 | +8.70% | 10,864,200 |
| Jul 2000 | $13.00 | $13.25 | $10.17 | $11.25 | -13.18% | 11,211,300 |
| Jun 2000 | $12.54 | $13.25 | $11.50 | $12.96 | +3.49% | 8,158,500 |
| May 2000 | $13.06 | $13.06 | $9.31 | $12.52 | -3.69% | 18,423,600 |
| Apr 2000 | $13.38 | $14.42 | $11.17 | $13.00 | -5.45% | 13,675,200 |
| Mar 2000 | $13.32 | $13.83 | $11.52 | $13.75 | +3.13% | 23,894,700 |
| Feb 2000 | $14.35 | $16.50 | $12.96 | $13.33 | -7.25% | 10,552,800 |
| Jan 2000 | $16.15 | $17.46 | $13.58 | $14.38 | -9.92% | 22,764,600 |
| Dec 1999 | $14.08 | $18.21 | $13.19 | $15.96 | +13.65% | 18,182,700 |
| Nov 1999 | $12.58 | $15.13 | $11.71 | $14.04 | +10.86% | 20,711,100 |
| Oct 1999 | $12.00 | $12.69 | $10.65 | $12.67 | +5.37% | 15,552,000 |
| Sep 1999 | $9.81 | $12.13 | $9.71 | $12.02 | +22.50% | 23,895,600 |
| Aug 1999 | $11.77 | $11.88 | $9.44 | $9.81 | -17.51% | 20,286,900 |
| Jul 1999 | $11.97 | $12.96 | $11.54 | $11.90 | -0.35% | 11,940,900 |
| Jun 1999 | $11.96 | $12.42 | $10.08 | $11.94 | -0.69% | 22,845,900 |
| May 1999 | $10.58 | $13.44 | $10.44 | $12.02 | +14.71% | 35,611,800 |
| Apr 1999 | $10.29 | $11.68 | $9.35 | $10.48 | +2.24% | 53,125,200 |
| Mar 1999 | $11.42 | $12.50 | $10.13 | $10.25 | -9.39% | 54,119,400 |
| Feb 1999 | $11.00 | $12.42 | $9.48 | $11.31 | +4.42% | 48,178,200 |
| Jan 1999 | $9.63 | $11.54 | $9.50 | $10.83 | +13.17% | 61,339,800 |
| Dec 1998 | $7.89 | $9.83 | $7.75 | $9.57 | +20.76% | 38,671,200 |
| Nov 1998 | $8.21 | $8.33 | $7.18 | $7.93 | -3.18% | 41,695,800 |
| Oct 1998 | $7.66 | $8.50 | $6.46 | $8.19 | +5.36% | 45,301,800 |
| Sep 1998 | $6.21 | $7.98 | $5.59 | $7.77 | +24.33% | 35,737,800 |
| Aug 1998 | $7.56 | $7.95 | $6.25 | $6.25 | -17.13% | 37,588,800 |
| Jul 1998 | $6.68 | $8.10 | $6.65 | $7.54 | +13.84% | 62,931,000 |
| Jun 1998 | $5.58 | $7.27 | $5.44 | $6.63 | +17.78% | 54,504,600 |
| May 1998 | $5.89 | $6.23 | $5.60 | $5.63 | -3.40% | 25,612,200 |
| Apr 1998 | $5.80 | $6.28 | $5.29 | $5.82 | +0.72% | 37,163,400 |
| Mar 1998 | $5.79 | $6.21 | $5.69 | $5.78 | -0.36% | 32,818,200 |
| Feb 1998 | $5.21 | $5.84 | $5.02 | $5.80 | +12.07% | 28,291,800 |
| Jan 1998 | $5.30 | $5.58 | $4.92 | $5.18 | -2.55% | 42,675,000 |
| Dec 1997 | $4.69 | $5.52 | $4.55 | $5.31 | +14.35% | 37,570,800 |
| Nov 1997 | $4.55 | $4.90 | $4.31 | $4.65 | +2.29% | 18,094,800 |
| Oct 1997 | $4.29 | $4.96 | $4.27 | $4.54 | +6.34% | 45,216,000 |
| Sep 1997 | $3.91 | $4.34 | $3.76 | $4.27 | +10.22% | 30,663,600 |
| Aug 1997 | $3.76 | $4.08 | $3.69 | $3.88 | +3.33% | 27,846,600 |
| Jul 1997 | $3.51 | $3.81 | $3.27 | $3.75 | +7.46% | 35,512,200 |
| Jun 1997 | $2.92 | $3.80 | $2.85 | $3.49 | +20.07% | 78,684,600 |
| May 1997 | $2.65 | $2.92 | $2.60 | $2.91 | +9.85% | 35,012,400 |
| Apr 1997 | $2.73 | $2.77 | $2.40 | $2.65 | -3.06% | 64,062,000 |
| Mar 1997 | $2.90 | $3.02 | $2.71 | $2.73 | -6.09% | 21,918,600 |
| Feb 1997 | $3.04 | $3.19 | $2.85 | $2.91 | -3.79% | 26,268,600 |
| Jan 1997 | $2.96 | $3.02 | $2.77 | $3.02 | +2.84% | 33,549,000 |
| Dec 1996 | $2.78 | $3.00 | $2.77 | $2.94 | +6.02% | 23,736,600 |
| Nov 1996 | $2.38 | $2.90 | $2.33 | $2.77 | +15.65% | 34,876,800 |
| Oct 1996 | $2.54 | $2.60 | $2.35 | $2.40 | -6.51% | 20,955,000 |
| Sep 1996 | $2.63 | $2.75 | $2.54 | $2.56 | -3.15% | 12,673,200 |
| Aug 1996 | $2.31 | $2.77 | $2.31 | $2.65 | +14.41% | 21,864,000 |
| Jul 1996 | $3.06 | $3.10 | $2.29 | $2.31 | -24.49% | 64,319,400 |
| Jun 1996 | $2.92 | $3.15 | $2.85 | $3.06 | +5.76% | 20,787,600 |
| May 1996 | $2.92 | $3.04 | $2.69 | $2.90 | -0.71% | 44,935,800 |
| Apr 1996 | $2.92 | $2.96 | $2.73 | $2.92 | +0.72% | 43,086,000 |
| Mar 1996 | $3.29 | $3.52 | $2.83 | $2.90 | -9.74% | 67,741,800 |
| Feb 1996 | $3.23 | $3.40 | $3.10 | $3.21 | -1.28% | 42,554,400 |
| Jan 1996 | $2.96 | $3.40 | $2.90 | $3.25 | +10.64% | 43,782,600 |
| Dec 1995 | $3.21 | $3.21 | $2.92 | $2.94 | -8.14% | 29,872,200 |
| Nov 1995 | $2.96 | $3.21 | $2.71 | $3.20 | +8.10% | 52,464,600 |
| Oct 1995 | $3.31 | $3.48 | $2.96 | $2.96 | -10.69% | 28,631,400 |
| Sep 1995 | $3.54 | $3.75 | $3.27 | $3.31 | -6.47% | 25,812,600 |
| Aug 1995 | $3.38 | $3.69 | $3.19 | $3.54 | +4.94% | 34,281,600 |
| Jul 1995 | $3.10 | $3.50 | $3.00 | $3.38 | +11.34% | 33,988,200 |
| Jun 1995 | $2.90 | $3.17 | $2.65 | $3.03 | +4.68% | 29,813,400 |
| May 1995 | $2.58 | $2.90 | $2.40 | $2.90 | +11.64% | 32,991,600 |
| Apr 1995 | $2.60 | $2.69 | $2.29 | $2.59 | 0.00% | 22,141,200 |
| Mar 1995 | $2.67 | $2.73 | $2.50 | $2.59 | -2.73% | 24,246,600 |
| Feb 1995 | $2.48 | $2.75 | $2.42 | $2.67 | +9.40% | 21,465,600 |
| Jan 1995 | $2.60 | $2.63 | $2.40 | $2.44 | -4.88% | 36,217,200 |
| Dec 1994 | $2.58 | $2.71 | $2.29 | $2.56 | -1.60% | 36,402,600 |
| Nov 1994 | $2.75 | $3.06 | $2.58 | $2.60 | -6.02% | 40,194,000 |
| Oct 1994 | $2.54 | $2.96 | $2.44 | $2.77 | +9.01% | 41,869,800 |
| Sep 1994 | $2.67 | $2.79 | $2.48 | $2.54 | -4.68% | 32,440,800 |
| Aug 1994 | $2.69 | $2.94 | $2.60 | $2.67 | -1.54% | 28,771,200 |
| Jul 1994 | $3.02 | $3.06 | $2.35 | $2.71 | -9.72% | 66,517,200 |
| Jun 1994 | $2.96 | $3.25 | $2.83 | $3.00 | +0.70% | 32,443,200 |
| May 1994 | $2.67 | $3.04 | $2.58 | $2.98 | +13.49% | 43,224,000 |
| Apr 1994 | $2.94 | $3.15 | $2.50 | $2.63 | -13.10% | 41,792,400 |
| Mar 1994 | $3.46 | $3.58 | $2.92 | $3.02 | -11.04% | 50,647,800 |
| Feb 1994 | $3.46 | $3.63 | $3.04 | $3.40 | -2.59% | 70,057,200 |
| Jan 1994 | $4.01 | $4.04 | $3.29 | $3.49 | -13.75% | 87,985,800 |
| Dec 1993 | $4.14 | $4.19 | $3.53 | $4.04 | -1.02% | 212,652,000 |
| Nov 1993 | $4.64 | $4.68 | $3.83 | $4.08 | -11.98% | 88,456,500 |
| Oct 1993 | $3.46 | $4.69 | $3.43 | $4.64 | +34.13% | 191,994,300 |
| Sep 1993 | $3.44 | $3.65 | $3.19 | $3.46 | -1.19% | 62,308,800 |
| Aug 1993 | $2.78 | $3.54 | $2.71 | $3.50 | +26.63% | 83,613,600 |
| Jul 1993 | $2.44 | $2.85 | $2.44 | $2.76 | +13.07% | 52,249,500 |
| Jun 1993 | $2.38 | $2.63 | $2.33 | $2.44 | +2.93% | 67,269,600 |
| May 1993 | $2.03 | $2.47 | $1.97 | $2.38 | +17.93% | 108,299,700 |
| Apr 1993 | $2.61 | $2.61 | $1.94 | $2.01 | -22.46% | 103,059,900 |
| Mar 1993 | $2.49 | $2.81 | $2.36 | $2.60 | +3.31% | 71,015,400 |
| Feb 1993 | $2.25 | $2.57 | $2.22 | $2.51 | +10.37% | 72,744,300 |
| Jan 1993 | $2.15 | $2.53 | $2.14 | $2.28 | +5.80% | 67,273,200 |
| Dec 1992 | $1.99 | $2.19 | $1.96 | $2.15 | +9.93% | 55,154,700 |
| Nov 1992 | $1.56 | $2.03 | $1.53 | $1.96 | +28.19% | 66,512,700 |
| Oct 1992 | $1.79 | $1.79 | $1.50 | $1.53 | -14.06% | 83,680,200 |
| Sep 1992 | $1.69 | $1.90 | $1.64 | $1.78 | +3.22% | 42,586,200 |
| Aug 1992 | $1.79 | $1.92 | $1.69 | $1.72 | -3.88% | 27,943,200 |
| Jul 1992 | $1.94 | $2.11 | $1.78 | $1.79 | -7.85% | 76,385,700 |
| Jun 1992 | $1.88 | $2.00 | $1.71 | $1.94 | +3.70% | 83,591,100 |
| May 1992 | $1.67 | $1.90 | $1.67 | $1.88 | +10.66% | 36,718,200 |
| Apr 1992 | $1.60 | $1.79 | $1.57 | $1.69 | +6.09% | 36,172,800 |
| Mar 1992 | $1.76 | $1.78 | $1.57 | $1.60 | -10.15% | 48,311,100 |
| Feb 1992 | $1.75 | $1.82 | $1.63 | $1.78 | +1.58% | 49,697,100 |
| Jan 1992 | $1.82 | $2.07 | $1.75 | $1.75 | -5.97% | 65,739,600 |
| Dec 1991 | $1.68 | $1.93 | $1.60 | $1.86 | +8.07% | 43,793,100 |
| Nov 1991 | $1.83 | $2.01 | $1.69 | $1.72 | -6.06% | 41,366,700 |
| Oct 1991 | $1.78 | $1.97 | $1.71 | $1.83 | +3.13% | 44,131,500 |
| Sep 1991 | $1.53 | $2.03 | $1.51 | $1.78 | +16.36% | 62,618,400 |
| Aug 1991 | $1.57 | $1.57 | $1.39 | $1.53 | -2.66% | 31,310,100 |
| Jul 1991 | $1.64 | $1.69 | $1.51 | $1.57 | -1.73% | 38,003,400 |
| Jun 1991 | $1.85 | $1.85 | $1.50 | $1.60 | -12.21% | 32,310,900 |
| May 1991 | $1.82 | $1.93 | $1.78 | $1.82 | -2.24% | 23,809,500 |
| Apr 1991 | $1.76 | $1.96 | $1.72 | $1.86 | +5.51% | 33,372,000 |
| Mar 1991 | $1.60 | $1.81 | $1.56 | $1.76 | +12.39% | 27,141,300 |
| Feb 1991 | $1.68 | $1.78 | $1.51 | $1.57 | -5.83% | 36,614,700 |
| Jan 1991 | $1.44 | $1.69 | $1.21 | $1.67 | +14.28% | 39,694,500 |
| Dec 1990 | $1.22 | $1.47 | $1.22 | $1.46 | +17.98% | 35,867,700 |
| Nov 1990 | $1.07 | $1.24 | $1.03 | $1.24 | +12.66% | 46,647,900 |
| Oct 1990 | $1.06 | $1.17 | $0.8472 | $1.10 | +5.33% | 44,154,900 |
| Sep 1990 | $1.17 | $1.29 | $0.9306 | $1.04 | -12.78% | 21,339,000 |
| Aug 1990 | $1.39 | $1.47 | $1.04 | $1.19 | -14.86% | 46,836,000 |
| Jul 1990 | $1.50 | $1.61 | $1.36 | $1.40 | -6.48% | 25,027,200 |
| Jun 1990 | $1.58 | $1.75 | $1.43 | $1.50 | -5.26% | 41,731,200 |
| May 1990 | $1.35 | $1.67 | $1.25 | $1.58 | +21.27% | 71,458,200 |
| Apr 1990 | $1.44 | $1.51 | $1.26 | $1.31 | -12.15% | 35,643,600 |
| Mar 1990 | $1.50 | $1.69 | $1.43 | $1.49 | -1.84% | 28,361,700 |
| Feb 1990 | $1.64 | $1.71 | $1.39 | $1.51 | -7.63% | 53,667,900 |
| Jan 1990 | $1.86 | $1.96 | $1.50 | $1.64 | -11.94% | 59,172,300 |
| Dec 1989 | $1.89 | $1.92 | $1.68 | $1.86 | -1.47% | 44,154,000 |
| Nov 1989 | $1.97 | $2.01 | $1.74 | $1.89 | -4.89% | 33,540,300 |
| Oct 1989 | $2.00 | $2.21 | $1.94 | $1.99 | -1.61% | 66,128,400 |
| Sep 1989 | $2.09 | $2.15 | $1.90 | $2.02 | -4.38% | 40,236,750 |
| Aug 1989 | $1.92 | $2.14 | $1.82 | $2.11 | +10.14% | 48,155,850 |
| Jul 1989 | $1.74 | $1.94 | $1.69 | $1.92 | +8.95% | 40,934,700 |
| Jun 1989 | $1.81 | $1.97 | $1.71 | $1.76 | -3.06% | 59,679,450 |
| May 1989 | $1.68 | $1.82 | $1.64 | $1.81 | +7.70% | 109,035,450 |
| Apr 1989 | $1.56 | $1.71 | $1.52 | $1.69 | +7.69% | 70,065,000 |
| Mar 1989 | $1.37 | $1.56 | $1.36 | $1.56 | +13.43% | 63,487,800 |
| Feb 1989 | $1.44 | $1.50 | $1.35 | $1.38 | -4.49% | 47,996,550 |
| Jan 1989 | $1.22 | $1.47 | $1.21 | $1.44 | +16.42% | 69,990,750 |
| Dec 1988 | $1.11 | $1.24 | $1.06 | $1.24 | +13.55% | 47,231,100 |
| Nov 1988 | $1.14 | $1.18 | $1.03 | $1.09 | -5.60% | 31,079,700 |
| Oct 1988 | $1.16 | $1.24 | $1.12 | $1.16 | -1.57% | 32,899,500 |
| Sep 1988 | $1.05 | $1.19 | $1.03 | $1.18 | +12.39% | 39,209,400 |
| Aug 1988 | $1.21 | $1.26 | $1.02 | $1.05 | -14.39% | 68,839,200 |
| Jul 1988 | $1.24 | $1.32 | $1.14 | $1.22 | -0.76% | 59,094,900 |
| Jun 1988 | $1.07 | $1.25 | $1.06 | $1.23 | +14.66% | 60,504,300 |
| May 1988 | $1.16 | $1.17 | $0.9907 | $1.07 | -7.21% | 49,713,750 |
| Apr 1988 | $1.23 | $1.37 | $1.10 | $1.16 | -6.25% | 58,361,175 |
| Mar 1988 | $1.28 | $1.36 | $1.21 | $1.23 | -3.85% | 89,539,425 |
| Feb 1988 | $1.21 | $1.38 | $1.09 | $1.28 | +6.12% | 91,355,850 |
| Jan 1988 | $1.22 | $1.23 | $1.05 | $1.21 | -0.51% | 80,303,400 |
| Dec 1987 | $1.02 | $1.26 | $0.8395 | $1.22 | +19.40% | 74,866,275 |
| Nov 1987 | $0.9259 | $1.11 | $0.8951 | $1.02 | +10.00% | 74,989,800 |
| Oct 1987 | $1.22 | $1.29 | $0.7901 | $0.9259 | -23.86% | 134,895,375 |
| Sep 1987 | $1.27 | $1.30 | $1.12 | $1.22 | -3.90% | 44,209,800 |
| Aug 1987 | $1.30 | $1.30 | $1.19 | $1.27 | -3.30% | 42,036,975 |
| Jul 1987 | $1.16 | $1.34 | $1.14 | $1.31 | +12.77% | 55,622,700 |
| Jun 1987 | $1.17 | $1.25 | $1.11 | $1.16 | -1.05% | 84,746,250 |
| May 1987 | $1.00 | $1.19 | $0.9691 | $1.17 | +17.28% | 59,597,775 |
| Apr 1987 | $1.07 | $1.16 | $0.9753 | $1.00 | -7.42% | 56,665,575 |
| Mar 1987 | $1.09 | $1.17 | $1.07 | $1.08 | -0.57% | 37,737,900 |
| Feb 1987 | $0.9568 | $1.14 | $0.9568 | $1.09 | +13.55% | 70,172,325 |
| Jan 1987 | $0.8457 | $1.01 | $0.8457 | $0.9568 | +13.14% | 41,087,250 |
| Dec 1986 | $0.8724 | $0.9177 | $0.8457 | $0.8457 | -3.07% | 42,219,225 |
| Nov 1986 | $0.8765 | $0.9012 | $0.823 | $0.8724 | -0.47% | 36,340,649 |
| Oct 1986 | $0.8354 | $0.8848 | $0.823 | $0.8765 | +4.93% | 43,156,801 |
| Sep 1986 | $0.8765 | $0.93 | $0.7737 | $0.8354 | -4.69% | 70,469,998 |
| Aug 1986 | $0.8272 | $0.9136 | $0.8107 | $0.8765 | +5.97% | 51,506,888 |
| Jul 1986 | $0.9177 | $0.9959 | $0.8066 | $0.8272 | -9.87% | 64,507,388 |
| Jun 1986 | $0.8683 | $0.9794 | $0.8642 | $0.9177 | +5.69% | 58,635,900 |
| May 1986 | $0.8519 | $0.8683 | $0.8066 | $0.8683 | +1.93% | 49,240,911 |
| Apr 1986 | $0.8477 | $0.8724 | $0.823 | $0.8519 | +0.49% | 49,189,276 |
| Mar 1986 | $0.823 | $0.8807 | $0.8107 | $0.8477 | +3.00% | 59,729,400 |
| Feb 1986 | $0.7613 | $0.8848 | $0.7407 | $0.823 | +8.11% | 62,460,115 |
| Jan 1986 | $0.7325 | $0.7942 | $0.7119 | $0.7613 | +3.35% | 72,040,385 |
| Dec 1985 | $0.679 | $0.823 | $0.6667 | $0.7366 | +8.48% | 104,177,141 |
| Nov 1985 | $0.6379 | $0.679 | $0.6379 | $0.679 | +6.45% | 68,923,913 |
| Oct 1985 | $0.6214 | $0.6626 | $0.6132 | $0.6379 | +3.33% | 56,725,313 |
| Sep 1985 | $0.642 | $0.6749 | $0.6132 | $0.6173 | -3.85% | 31,836,038 |
| Aug 1985 | $0.6543 | $0.6543 | $0.5597 | $0.642 | -1.89% | 90,888,076 |
| Jul 1985 | $0.6749 | $0.6872 | $0.5926 | $0.6543 | -3.05% | 106,488,674 |
| Jun 1985 | $0.6392 | $0.6872 | $0.6365 | $0.6749 | +5.58% | 45,188,886 |
| May 1985 | $0.5898 | $0.6392 | $0.5816 | $0.6392 | +8.37% | 27,200,812 |
| Apr 1985 | $0.5569 | $0.5981 | $0.5514 | $0.5898 | +5.91% | 66,361,784 |
| Mar 1985 | $0.5213 | $0.5734 | $0.5213 | $0.5569 | +6.84% | 45,813,094 |
| Feb 1985 | $0.5158 | $0.5926 | $0.5075 | $0.5213 | +1.06% | 32,249,136 |
| Jan 1985 | $0.4417 | $0.524 | $0.4362 | $0.5158 | +16.77% | 26,936,549 |
| Dec 1984 | $0.4362 | $0.4527 | $0.4307 | $0.4417 | +1.26% | 25,902,283 |
| Nov 1984 | $0.3951 | $0.4362 | $0.3951 | $0.4362 | +11.19% | 48,610,631 |
| Oct 1984 | $0.3896 | $0.4088 | $0.3704 | $0.3923 | +0.70% | 54,479,082 |
| Sep 1984 | $0.3768 | $0.428 | $0.3731 | $0.3896 | +3.40% | 55,556,632 |
| Aug 1984 | $0.3439 | $0.3951 | $0.3402 | $0.3768 | +9.57% | 75,888,900 |
| Jul 1984 | $0.3365 | $0.3585 | $0.3329 | $0.3439 | +3.30% | 46,747,126 |
| Jun 1984 | $0.278 | $0.3402 | $0.278 | $0.3329 | +19.74% | 25,362,367 |
| May 1984 | $0.2963 | $0.3146 | $0.2561 | $0.278 | -6.17% | 29,271,628 |
| Apr 1984 | $0.2707 | $0.2963 | $0.267 | $0.2963 | +9.46% | 27,686,053 |
| Mar 1984 | $0.2926 | $0.3036 | $0.2487 | $0.2707 | -7.50% | 28,882,067 |
| Feb 1984 | $0.289 | $0.2963 | $0.2743 | $0.2926 | +1.27% | 28,595,020 |
| Jan 1984 | $0.3439 | $0.3548 | $0.289 | $0.289 | -15.96% | 17,420,822 |
| Dec 1983 | $0.3146 | $0.3548 | $0.3091 | $0.3439 | +9.30% | 39,946,926 |
| Nov 1983 | $0.2963 | $0.3182 | $0.2524 | $0.3146 | +6.17% | 28,376,323 |
| Oct 1983 | $0.3182 | $0.3256 | $0.2926 | $0.2963 | -6.90% | 14,577,721 |
| Sep 1983 | $0.3402 | $0.3402 | $0.3036 | $0.3182 | -6.45% | 20,516,801 |
| Aug 1983 | $0.3219 | $0.3439 | $0.3073 | $0.3402 | +5.68% | 30,406,135 |
| Jul 1983 | $0.3658 | $0.3695 | $0.3219 | $0.3219 | -11.11% | 52,337,642 |
| Jun 1983 | $0.3292 | $0.3768 | $0.3256 | $0.3621 | +10.00% | 47,662,931 |
| May 1983 | $0.2963 | $0.3548 | $0.2926 | $0.3292 | +11.11% | 64,311,470 |
| Apr 1983 | $0.278 | $0.3073 | $0.2743 | $0.2963 | +2.53% | 39,748,725 |
| Mar 1983 | $0.2963 | $0.3402 | $0.289 | $0.289 | -2.47% | 52,850,220 |
| Feb 1983 | $0.2817 | $0.3146 | $0.267 | $0.2963 | +9.46% | 46,760,794 |
| Jan 1983 | $0.2561 | $0.30 | $0.2487 | $0.2707 | +5.71% | 35,924,893 |
| Dec 1982 | $0.2463 | $0.2658 | $0.239 | $0.2561 | +9.38% | 23,691,358 |
| Nov 1982 | $0.2097 | $0.2463 | $0.2097 | $0.2341 | +11.63% | 16,146,210 |
| Oct 1982 | $0.1902 | $0.2244 | $0.1902 | $0.2097 | +10.26% | 13,122,000 |
| Sep 1982 | $0.161 | $0.20 | $0.161 | $0.1902 | +18.18% | 14,331,686 |
| Aug 1982 | $0.1561 | $0.1683 | $0.139 | $0.161 | +3.13% | 7,821,938 |
| Jul 1982 | $0.1707 | $0.178 | $0.1561 | $0.1561 | -8.57% | 4,705,466 |
| Jun 1982 | $0.1829 | $0.1878 | $0.1707 | $0.1707 | -6.67% | 4,664,460 |
| May 1982 | $0.1975 | $0.2146 | $0.1829 | $0.1829 | -7.41% | 5,699,870 |
| Apr 1982 | $0.1829 | $0.2048 | $0.1829 | $0.1975 | +9.46% | 7,073,580 |
| Mar 1982 | $0.1853 | $0.1951 | $0.1439 | $0.1805 | -2.63% | 17,243,130 |
| Feb 1982 | $0.1927 | $0.1975 | $0.1853 | $0.1853 | -3.80% | 5,874,144 |
| Jan 1982 | $0.1975 | $0.2048 | $0.1878 | $0.1927 | -2.47% | 8,385,779 |
| Dec 1981 | $0.2195 | $0.2244 | $0.1951 | $0.1975 | -10.00% | 6,181,690 |
| Nov 1981 | $0.2122 | $0.2268 | $0.2122 | $0.2195 | +3.45% | 4,684,964 |
| Oct 1981 | $0.20 | $0.2195 | $0.1902 | $0.2122 | +8.75% | 8,190,997 |
| Sep 1981 | $0.2292 | $0.2463 | $0.1853 | $0.1951 | -14.89% | 8,283,263 |
| Aug 1981 | $0.2561 | $0.2658 | $0.2292 | $0.2292 | -10.48% | 7,114,585 |
| Jul 1981 | $0.2536 | $0.2634 | $0.2292 | $0.2561 | 0.00% | 9,349,426 |
| Jun 1981 | $0.2658 | $0.2707 | $0.2536 | $0.2561 | -3.67% | 11,461,247 |
| May 1981 | $0.2536 | $0.2731 | $0.239 | $0.2658 | +7.92% | 20,759,414 |
| Apr 1981 | $0.2179 | $0.2536 | $0.2122 | $0.2463 | +17.44% | 13,644,830 |
| Mar 1981 | $0.174 | $0.2146 | $0.174 | $0.2097 | +20.56% | 19,237,056 |
| Feb 1981 | $0.174 | $0.187 | $0.1691 | $0.174 | -0.93% | 7,765,560 |
| Jan 1981 | $0.1967 | $0.213 | $0.1723 | $0.1756 | -10.00% | 15,300,458 |
| Dec 1980 | $0.1918 | $0.20 | $0.174 | $0.1951 | +1.70% | 21,743,565 |
| Nov 1980 | $0.1821 | $0.1983 | $0.1756 | $0.1918 | +5.36% | 18,237,531 |
| Oct 1980 | $0.1983 | $0.2032 | $0.1723 | $0.1821 | -8.20% | 59,556,451 |
| Sep 1980 | $0.1821 | $0.2179 | $0.1821 | $0.1983 | +8.93% | 12,101,974 |
| Aug 1980 | $0.1447 | $0.1886 | $0.1447 | $0.1821 | +27.27% | 10,087,541 |
| Jul 1980 | $0.1268 | $0.1479 | $0.1268 | $0.1431 | +14.29% | 6,350,843 |
| Jun 1980 | $0.1284 | $0.1382 | $0.1203 | $0.1252 | -2.53% | 7,519,522 |
| May 1980 | $0.0997 | $0.1382 | $0.0997 | $0.1284 | +28.81% | 9,826,123 |
| Apr 1980 | $0.0943 | $0.1041 | $0.091 | $0.0997 | +8.23% | 4,705,466 |
| Mar 1980 | $0.0975 | $0.1116 | $0.0824 | $0.0921 | – | 7,427,256 |
Seasonality
CMCSA return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.3% | -1.9% | -1.5% | -0.7% | 1.2% | -0.5% | 3.5% | 2.3% | -5.7% | -1.2% | 3.6% | 0.0% |
| Months up | 6 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 8 of 10 | 3 of 10 | 4 of 10 | 5 of 9 | 6 of 9 |
| 2026 | 7.4% | 4.1% | -7.3% | -4.7% | -8.0% | -1.3% | -1.1% | 11.1% | -18.3% | 3.9% | ||
| 2025 | -9.6% | 6.6% | 2.8% | -6.5% | 1.1% | 3.2% | -6.0% | 2.2% | -7.5% | -10.5% | -4.1% | 12.0% |
| 2024 | 6.8% | -7.9% | 1.2% | -11.4% | 5.0% | -2.2% | 6.3% | -4.1% | 5.6% | 5.3% | -1.1% | -13.1% |
| 2023 | 13.4% | -5.5% | 2.0% | 10.0% | -4.9% | 5.6% | 9.7% | 3.3% | -5.2% | -6.3% | 1.5% | 4.7% |
| 2022 | -0.2% | -6.5% | 0.1% | -14.6% | 11.4% | -11.4% | -3.7% | -3.5% | -19.0% | 9.2% | 15.4% | -4.6% |
| 2021 | -5.0% | 6.4% | 2.6% | 4.2% | 2.1% | -0.6% | 3.6% | 3.1% | -7.8% | -7.6% | -2.8% | 0.7% |
| 2020 | -3.5% | -6.4% | -14.4% | 9.5% | 5.2% | -1.0% | 9.8% | 4.7% | 3.2% | -8.2% | 18.9% | 4.3% |
| 2019 | 7.4% | 5.7% | 3.4% | 9.4% | -5.8% | 3.1% | 2.6% | 2.5% | 1.9% | -0.1% | -1.5% | 1.9% |
| 2018 | 6.6% | -14.9% | -5.6% | -7.6% | -0.7% | 5.2% | 9.7% | 3.4% | -4.3% | 8.3% | 2.3% | -12.2% |
| 2017 | 9.2% | -0.8% | 0.5% | 4.7% | 6.4% | -6.3% | 3.9% | 0.4% | -5.2% | -6.0% | 4.2% | 6.7% |