Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-08-01	48.160	48.990	48.160	48.230	35.911	302
2016-07-29	48.420	48.880	48.230	48.540	36.142	1,118
2016-07-28	47.990	49.820	47.990	48.830	36.358	1,118
2016-07-27	47.310	48.590	46.970	48.500	36.113	1,458
2016-07-26	49.810	49.810	46.730	48.150	35.852	1,053
2016-07-25	49.730	49.730	47.630	48.900	36.410	1,278
2016-07-21	47.710	48.150	47.180	47.300	35.219	1,720
2016-07-20	48.650	49.460	47.960	47.960	35.710	3,160
2016-07-19	48.210	48.210	48.210	48.210	35.897	100
2016-07-18	49.560	50.990	48.910	48.910	36.418	944
2016-07-14	48.410	49.460	48.410	49.460	36.827	314
2016-07-12	49.220	50.700	49.010	50.130	37.326	706
2016-07-11	51.160	51.180	48.610	49.130	36.582	2,702
2016-07-08	51.180	51.180	50.080	50.080	37.289	1,213
2016-07-07	51.020	51.400	49.870	51.000	37.974	1,113
2016-07-06	50.000	50.950	50.000	50.650	37.713	3,490
2016-07-05	51.000	51.490	49.850	49.850	37.118	1,109
2016-06-30	49.700	50.600	49.700	50.600	37.676	700
2016-06-27	50.010	50.300	49.970	49.970	37.207	1,185
2016-06-23	51.000	51.000	50.810	50.810	37.833	209
2016-06-22	51.000	52.000	50.990	51.980	38.704	732
2016-06-16	47.000	50.000	47.000	50.000	37.229	6,094
2016-06-14	47.000	47.000	47.000	47.000	34.996	202
2016-05-25	48.000	48.000	45.999	47.610	35.450	694
2016-05-24	50.000	50.000	49.433	49.433	36.807	800
2016-05-19	50.900	50.900	50.900	50.900	37.900	353
2016-05-18	46.000	46.450	46.000	46.450	34.586	717
2016-04-25	48.000	48.000	48.000	48.000	35.740	164
2016-04-15	50.050	50.050	50.050	50.050	37.267	200
2016-04-13	50.000	50.000	50.000	50.000	37.229	102
2016-03-31	57.000	57.000	57.000	57.000	42.441	200
2016-03-29	52.990	52.990	52.000	52.000	38.719	308
2016-03-18	50.750	50.750	50.000	50.113	37.313	590
2016-02-29	48.900	48.900	48.900	48.900	36.410	100
2016-02-25	48.014	48.014	48.014	48.014	35.751	197
2016-02-18	47.950	47.990	47.950	47.990	35.733	587
2016-02-12	46.250	48.500	46.250	48.470	36.090	837
2016-02-10	46.000	46.000	46.000	46.000	34.251	1,000
2016-01-26	45.030	46.000	45.000	46.000	34.251	10,033
2016-01-25	42.700	45.000	42.700	45.000	33.506	11,984
2016-01-22	40.210	40.210	40.210	40.210	29.940	168
2016-01-20	42.280	42.280	42.280	42.280	31.481	147
2016-01-19	43.310	43.310	43.000	43.000	32.017	547
2016-01-15	42.970	44.000	42.960	44.000	32.762	8,651
2016-01-08	41.600	41.600	40.600	40.600	30.230	425
2015-12-22	43.000	43.000	43.000	43.000	32.017	150
2015-12-08	43.540	43.540	43.540	43.540	32.419	441
2015-12-07	45.250	45.250	45.100	45.100	33.581	890
2015-11-19	46.501	46.501	45.100	45.100	33.581	3,245
2015-11-18	46.550	46.550	46.500	46.500	34.623	1,185
2015-11-17	46.450	46.450	46.450	46.450	34.586	800
2015-11-16	47.500	47.500	47.500	47.500	35.368	206
2015-11-06	48.000	48.000	48.000	48.000	35.740	240
2015-10-21	48.000	48.000	48.000	48.000	35.740	206
2015-10-19	47.600	47.600	47.600	47.600	35.442	101
2015-10-01	49.550	49.550	49.550	49.550	36.894	100
2015-09-30	45.110	45.110	45.110	45.110	33.588	190
2015-09-08	48.625	48.875	48.625	48.875	36.392	200,000
2015-09-04	47.400	47.400	47.400	47.400	35.293	200
2015-09-03	48.000	48.000	48.000	48.000	35.740	100

← NewerPage 15 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.