Comcast Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-31	57.250	57.250	57.250	57.250	47.103	173
2020-08-24	61.550	61.550	61.550	61.550	50.641	110
2020-08-10	64.950	64.950	61.900	62.000	51.011	1,169
2020-08-07	61.280	61.280	61.280	61.280	50.419	257
2020-07-31	59.865	62.700	57.000	61.450	50.558	1,111
2020-07-30	64.790	64.790	58.630	58.630	48.238	809
2020-07-28	59.100	59.100	59.100	59.100	48.625	100
2020-07-27	61.570	61.570	61.570	61.570	50.657	142
2020-07-23	61.590	61.590	61.590	61.590	50.674	146
2020-07-20	55.300	57.575	55.300	57.575	47.370	215
2020-07-16	57.000	57.000	57.000	57.000	46.897	106
2020-07-14	57.500	59.060	57.500	59.060	48.592	501
2020-07-13	64.040	64.040	56.760	56.760	46.700	940
2020-07-08	57.800	60.660	56.360	60.000	49.365	1,013
2020-07-07	55.050	55.050	55.050	55.050	45.293	125
2020-07-02	54.510	54.510	54.510	54.510	44.849	100
2020-06-30	57.010	57.010	57.010	57.010	46.905	105
2020-06-25	56.010	56.010	55.990	55.990	45.763	477
2020-06-12	57.934	59.330	57.934	59.330	48.493	1,104
2020-06-11	57.970	58.000	57.970	58.000	47.406	559
2020-06-09	57.580	57.580	57.580	57.580	47.063	108
2020-06-05	58.050	58.050	58.050	58.050	47.447	331
2020-06-01	54.400	54.400	54.400	54.400	44.464	121
2020-05-26	58.270	58.270	58.270	58.270	47.627	135
2020-05-21	53.810	53.810	53.810	53.810	43.982	207
2020-05-15	54.870	54.870	54.870	54.870	44.848	126
2020-05-14	62.040	62.040	53.700	58.950	48.183	560
2020-05-12	58.800	58.800	58.800	58.800	48.060	150
2020-05-05	53.010	55.760	53.010	55.495	45.359	707
2020-04-30	54.800	57.300	54.800	55.000	44.954	1,000
2020-04-29	51.300	52.080	51.300	51.700	42.257	578
2020-04-28	52.650	52.650	52.650	52.650	43.034	360
2020-04-24	53.180	53.180	53.180	53.180	43.467	336
2020-04-23	51.060	51.060	51.060	51.060	41.734	101
2020-04-21	54.109	54.109	54.109	54.109	44.226	160
2020-04-20	51.030	53.730	51.030	53.730	43.916	822
2020-04-17	55.290	55.290	55.290	55.290	45.191	110
2020-04-15	53.770	53.770	53.495	53.495	43.724	902
2020-04-09	53.475	53.840	53.475	53.840	44.006	643
2020-04-08	49.750	52.280	49.750	52.280	42.731	306
2020-04-02	55.470	55.470	50.480	50.480	41.260	426
2020-04-01	56.045	56.045	56.045	56.045	45.808	157
2020-03-26	59.990	59.990	59.990	59.990	48.705	311
2020-03-25	54.820	55.000	54.820	55.000	44.654	444
2020-03-23	54.900	54.900	54.900	54.900	44.572	515
2020-03-19	55.000	55.000	55.000	55.000	44.654	324
2020-03-17	63.190	63.190	57.300	57.300	46.521	636
2020-03-11	61.450	61.500	61.450	61.500	49.931	400,150
2020-03-06	59.070	59.070	59.070	59.070	47.958	133
2020-02-28	56.874	57.822	54.750	57.085	46.346	2,064
2020-02-27	54.500	57.000	54.500	56.727	46.056	1,203
2020-02-26	60.500	60.750	59.368	60.250	48.916	2,051
2020-02-21	60.500	60.500	60.500	60.500	49.119	106
2020-02-19	60.400	60.400	58.988	58.988	47.891	505
2020-02-13	56.976	56.976	56.976	56.976	46.258	109
2020-02-11	52.750	54.450	52.750	54.450	44.207	450
2020-02-07	55.499	55.499	55.499	55.499	45.059	250
2020-01-27	56.500	56.500	56.400	56.400	45.790	200
2020-01-24	58.670	58.670	58.670	58.670	47.633	208
2020-01-23	58.620	58.650	54.010	57.550	46.724	1,717

← NewerPage 10 of 29 · 1,695 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	0.4622 USD
2026-07-01	0.4620 USD
2026-04-01	0.4620 USD
2025-12-31	0.4622 USD
2025-10-01	0.4479 USD
2025-07-01	0.4479 USD
2025-04-01	0.4479 USD
2024-12-31	0.4479 USD
2024-10-01	0.0121 USD
2024-07-01	0.4240 USD
2024-03-28	1.2138 USD
2023-12-28	0.4240 USD
2023-09-28	0.3576 USD
2023-06-29	0.3576 USD
2023-03-30	0.3576 USD
2022-12-29	0.3576 USD
2022-09-29	0.3747 USD
2022-06-30	0.3747 USD
2022-04-28	0.4253 USD
2022-03-31	0.3747 USD
2021-12-30	0.3747 USD
2021-09-30	0.3747 USD
2021-06-30	0.3747 USD
2021-03-31	0.3747 USD
2020-12-30	0.3747 USD
2020-09-30	1.0719 USD
2020-06-30	0.3747 USD
2020-04-01	0.3747 USD
2019-12-30	0.3747 USD
2019-09-30	0.3750 USD
2019-06-28	0.3747 USD
2019-03-29	0.3946 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.