Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-01-31	52.800	52.800	50.500	50.580	39.953	1,622
2019-01-29	49.900	50.625	49.900	50.625	39.989	3,550
2019-01-18	48.800	48.800	48.800	48.800	38.547	128
2019-01-17	48.760	48.760	48.760	48.760	38.516	918
2019-01-16	51.700	51.700	51.700	51.700	40.838	216
2019-01-11	51.754	51.754	51.754	51.754	40.880	126
2019-01-08	49.000	49.000	49.000	49.000	38.705	3,486
2019-01-07	51.700	51.700	51.700	51.700	40.838	253
2019-01-02	51.400	51.400	51.400	51.400	40.601	101
2018-12-31	51.630	51.630	51.320	51.320	40.538	279
2018-12-28	53.000	53.000	52.730	52.730	41.652	600
2018-12-21	47.500	50.250	47.500	47.500	37.240	272,400
2018-12-13	48.540	50.750	48.540	50.750	39.788	203
2018-11-29	49.300	49.300	49.300	49.300	38.651	203
2018-11-21	50.350	50.350	50.050	50.050	39.239	449
2018-11-19	50.300	50.300	50.300	50.300	39.435	300
2018-11-15	52.870	52.870	52.870	52.870	41.450	420
2018-11-13	53.376	53.376	53.110	53.110	41.638	205
2018-11-09	54.950	54.950	54.950	54.950	43.080	100
2018-10-30	53.150	53.150	53.150	53.150	41.669	100
2018-10-18	61.000	61.000	52.500	52.500	41.160	1,076
2018-10-15	55.000	55.000	55.000	55.000	43.120	140
2018-10-12	55.000	55.000	54.941	54.941	43.074	203
2018-10-03	53.410	53.410	53.410	53.410	41.873	176
2018-09-28	54.237	54.237	54.237	54.237	42.521	300
2018-09-25	57.100	57.100	53.755	53.755	41.837	800
2018-08-16	51.270	52.500	51.270	52.500	40.860	250
2018-08-07	53.258	53.258	53.258	53.258	41.450	254
2018-07-27	55.370	55.370	51.390	51.390	39.996	800
2018-07-26	55.019	55.019	55.019	55.019	42.821	703
2018-07-25	54.270	54.270	54.270	54.270	42.238	170
2018-07-24	52.500	52.500	52.500	52.500	40.860	201
2018-07-13	59.500	59.500	54.500	55.370	43.094	639
2018-07-11	55.104	55.104	54.110	54.110	42.113	200
2018-07-09	56.150	56.150	54.050	54.050	42.066	850
2018-07-06	52.880	52.880	52.880	52.880	41.156	140
2018-06-29	55.771	56.009	55.771	56.009	43.591	223
2018-06-28	56.268	56.754	55.600	55.800	43.428	4,887
2018-06-27	55.400	55.600	54.240	55.600	42.966	3,300
2018-06-26	57.340	57.340	56.650	57.265	44.253	1,903
2018-06-25	55.140	56.060	55.137	56.060	43.321	2,152
2018-06-22	56.519	56.865	56.232	56.500	43.661	2,398
2018-06-21	55.180	55.500	54.000	54.465	42.089	2,595
2018-06-20	57.500	57.500	57.500	57.500	44.434	120
2018-06-15	57.000	57.000	56.495	56.520	43.676	770
2018-06-14	57.040	57.040	57.040	57.040	44.078	122
2018-06-13	55.473	55.473	55.473	55.473	42.868	211
2018-06-11	57.000	57.000	57.000	57.000	44.048	202
2018-06-01	54.600	55.370	54.600	55.370	42.788	1,360
2018-05-17	57.040	57.040	57.040	57.040	44.078	142
2018-05-14	57.000	57.000	57.000	57.000	44.048	295
2018-04-17	53.000	53.000	53.000	53.000	40.957	206
2018-04-10	53.000	53.000	53.000	53.000	40.957	300
2018-04-04	53.250	53.250	53.250	53.250	41.150	500
2018-04-02	53.750	53.750	53.750	53.750	41.536	216
2018-03-29	52.220	52.220	52.000	52.000	40.184	625
2018-03-15	56.000	56.000	56.000	56.000	42.946	101
2018-03-12	56.125	56.125	56.125	56.125	43.042	306
2018-03-08	60.600	60.600	57.550	57.550	44.135	680
2018-02-27	58.000	58.000	55.100	57.674	44.230	719

← NewerPage 12 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.