Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-12-30	45.300	45.300	45.300	45.300	33.730	520
2016-12-29	44.500	48.000	44.500	47.000	34.996	900
2016-12-23	47.280	47.280	45.167	45.167	33.631	300
2016-12-22	47.020	47.020	46.010	46.010	34.258	6,698
2016-12-19	48.000	48.000	48.000	48.000	35.740	200
2016-12-09	48.490	48.500	48.443	48.453	36.078	400
2016-12-07	48.250	48.250	48.250	48.250	35.926	100
2016-12-05	48.000	48.000	48.000	48.000	35.740	450
2016-11-28	48.000	48.000	48.000	48.000	35.740	100
2016-11-23	49.000	49.000	49.000	49.000	36.485	100
2016-11-02	49.330	49.330	49.330	49.330	36.731	100
2016-10-31	48.060	48.750	48.060	48.750	36.299	300
2016-10-26	49.595	50.340	49.595	50.340	37.483	524
2016-10-25	48.620	48.620	48.620	48.620	36.202	396
2016-10-24	48.250	48.250	48.250	48.250	35.926	200
2016-10-21	49.430	49.430	48.000	48.000	35.740	650
2016-10-19	49.720	49.720	49.720	49.720	37.021	170
2016-10-17	50.570	50.570	50.570	50.570	37.654	100
2016-10-12	50.460	51.394	49.350	49.350	36.745	600
2016-10-11	51.084	51.084	51.084	51.084	38.037	500
2016-10-10	52.490	52.490	51.141	51.142	38.080	7,117
2016-10-04	52.000	52.000	51.960	51.960	38.689	421
2016-09-29	51.300	52.000	51.300	52.000	38.719	1,100
2016-09-27	50.990	51.450	50.510	50.680	37.736	1,172
2016-09-26	50.320	50.510	50.320	50.510	37.609	414
2016-09-23	50.900	50.900	49.620	50.810	37.833	430
2016-09-22	51.450	51.450	51.150	51.150	38.086	265
2016-09-21	52.046	52.046	50.310	51.980	38.704	1,119
2016-09-20	51.010	51.560	49.860	50.515	37.613	1,428
2016-09-19	49.960	52.240	49.960	51.360	38.242	980
2016-09-16	51.990	52.638	49.736	49.736	37.033	1,376
2016-09-15	57.960	58.100	49.300	49.720	37.021	24,881
2016-09-14	57.990	60.950	56.990	59.500	44.303	8,629
2016-09-13	54.360	57.800	54.360	57.660	42.933	6,792
2016-09-12	54.030	54.830	54.030	54.830	40.826	1,632
2016-09-09	54.500	55.000	53.310	53.620	39.925	1,671
2016-09-08	54.120	55.540	54.120	54.760	40.774	7,218
2016-09-07	54.200	55.000	53.670	54.980	40.937	2,761
2016-09-02	53.680	54.580	53.680	54.320	40.446	408
2016-09-01	53.850	55.160	53.040	54.280	40.416	1,473
2016-08-31	55.670	55.670	53.820	54.930	40.900	1,029
2016-08-30	55.040	55.630	54.070	54.920	40.893	1,002
2016-08-29	56.000	56.000	56.000	56.000	41.697	232
2016-08-26	53.300	53.920	52.010	53.920	40.148	480
2016-08-25	52.450	52.450	51.630	52.360	38.987	1,010
2016-08-24	51.020	52.430	51.020	51.860	38.614	1,118
2016-08-23	52.480	52.620	51.450	52.060	38.763	1,128
2016-08-22	50.800	53.030	49.560	52.040	38.748	1,124
2016-08-19	50.250	50.250	48.890	49.980	37.215	1,015
2016-08-18	49.990	49.990	49.480	49.890	37.147	408
2016-08-16	50.550	51.200	49.160	49.800	37.080	1,099
2016-08-15	49.040	50.260	48.020	50.260	37.423	1,048
2016-08-12	48.380	50.000	47.510	47.510	35.375	539
2016-08-11	47.530	47.920	47.520	47.900	35.666	804
2016-08-10	47.810	48.800	47.260	48.020	35.755	1,806
2016-08-09	47.760	48.790	47.490	47.980	35.725	1,222
2016-08-08	47.690	48.690	47.610	48.490	36.105	712
2016-08-04	47.910	48.780	47.740	48.100	35.815	804
2016-08-03	48.100	48.100	48.100	48.100	35.815	104
2016-08-02	48.510	48.990	48.510	48.990	36.477	207

← NewerPage 14 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.