Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-02-23	54.275	54.275	54.275	54.275	41.623	200
2018-01-17	59.720	59.720	54.000	54.000	41.413	357
2018-01-09	54.750	54.750	54.750	54.750	41.988	181
2018-01-04	57.370	57.370	57.370	57.370	43.997	100
2018-01-03	57.870	57.870	57.870	57.870	44.381	190
2018-01-02	58.000	59.500	57.500	59.500	45.631	700
2017-12-27	63.240	63.240	63.240	63.240	48.196	285
2017-12-26	64.000	64.000	61.830	61.830	47.122	630
2017-12-22	61.000	61.740	60.620	60.620	46.199	2,015
2017-12-21	60.000	60.000	59.000	59.000	44.965	519
2017-12-15	50.350	50.350	50.350	50.350	38.373	100
2017-12-06	56.000	56.000	56.000	56.000	42.678	10,010
2017-11-08	51.600	51.600	51.600	51.600	39.325	195
2017-11-07	50.550	50.550	50.550	50.550	38.525	100
2017-09-21	58.194	58.194	58.194	58.194	44.004	100
2017-09-08	59.740	59.740	59.740	59.740	45.173	300
2017-08-29	59.590	59.590	59.590	59.590	45.060	201
2017-08-24	50.300	50.300	50.300	50.300	38.035	100
2017-08-21	53.000	54.550	53.000	54.550	41.249	600
2017-08-14	56.000	56.000	56.000	56.000	42.345	100
2017-08-02	55.100	55.350	55.100	55.100	41.665	50,000
2017-07-27	50.000	52.680	50.000	52.680	39.835	210
2017-06-23	52.200	54.000	52.200	54.000	40.527	450
2017-06-07	54.750	55.000	54.750	55.000	41.278	200
2017-06-05	57.800	57.800	54.750	54.750	41.090	1,250
2017-06-02	51.110	54.302	51.110	54.095	40.599	3,158
2017-04-19	50.100	50.100	50.100	50.100	37.600	120
2017-04-12	51.730	51.730	51.730	51.730	38.823	404
2017-04-11	53.000	53.000	53.000	53.000	39.777	100
2017-04-04	55.180	55.180	55.180	55.180	41.413	100
2017-04-03	59.500	59.500	56.040	56.160	42.148	979
2017-03-31	55.000	60.010	55.000	60.010	45.038	689
2017-03-30	50.070	50.070	50.070	50.070	37.578	230
2017-03-27	48.500	48.510	48.500	48.510	36.120	228
2017-03-24	49.100	49.100	48.865	48.865	36.384	200
2017-03-23	50.300	50.300	50.300	50.300	37.453	206
2017-03-21	48.120	48.120	48.120	48.120	35.830	200
2017-03-17	48.990	49.000	48.500	49.000	36.485	1,271
2017-03-15	46.365	47.000	46.365	47.000	34.996	400
2017-03-14	47.160	47.385	46.260	46.260	34.445	350
2017-03-08	48.000	48.000	48.000	48.000	35.740	100
2017-03-02	53.500	53.500	53.500	53.500	39.835	170
2017-03-01	51.000	51.000	51.000	51.000	37.974	202
2017-02-28	51.130	51.130	51.130	51.130	38.071	100
2017-02-24	51.000	51.125	51.000	51.125	38.067	220,000
2017-02-23	49.985	51.980	49.985	51.980	38.704	56,658
2017-02-15	46.680	46.680	46.680	46.680	34.757	100
2017-02-13	48.330	48.330	46.175	46.500	34.623	710
2017-02-10	50.999	51.000	50.999	51.000	37.974	205
2017-02-07	48.340	48.340	48.340	48.340	35.993	122
2017-02-06	49.250	49.350	49.250	49.350	36.745	909
2017-02-03	48.950	48.950	48.950	48.950	36.448	100
2017-01-27	45.970	46.090	45.970	46.090	34.318	400
2017-01-24	44.500	44.500	44.500	44.500	33.134	300
2017-01-23	46.399	46.400	46.399	46.400	34.549	300
2017-01-19	45.470	45.500	45.470	45.500	33.879	722
2017-01-17	45.510	45.556	45.500	45.545	33.913	1,100
2017-01-13	45.050	45.500	45.050	45.500	33.879	300
2017-01-10	46.000	46.000	44.760	44.760	33.328	46,280
2017-01-05	46.770	47.250	46.770	47.250	35.182	1,300

← NewerPage 13 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.