Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-09-02	49.950	49.950	49.950	49.950	37.192	210
2015-09-01	48.050	48.098	48.050	48.098	35.813	213
2015-08-31	48.000	48.000	48.000	48.000	35.740	100
2015-08-25	47.030	47.030	47.030	47.030	35.018	100
2015-08-24	49.490	49.940	49.490	49.940	37.185	410
2015-08-20	47.500	47.500	47.500	47.500	35.368	202
2015-08-19	49.380	49.380	48.500	48.500	36.113	200
2015-08-17	47.770	49.950	47.770	49.950	37.192	601
2015-08-06	50.950	50.950	50.950	50.950	37.937	201
2015-07-27	47.980	48.000	47.980	48.000	35.740	708,666
2015-07-24	49.320	49.320	49.320	49.320	36.723	105
2015-06-23	46.570	46.570	46.570	46.570	34.676	210
2015-06-22	46.000	46.009	46.000	46.009	34.258	476
2015-06-19	45.880	45.880	45.880	45.880	34.162	250
2015-06-18	47.000	47.000	47.000	47.000	34.996	198
2015-06-04	46.110	46.110	46.110	46.110	34.333	676
2015-06-02	46.000	46.000	46.000	46.000	34.251	100
2015-05-18	48.541	48.541	48.541	48.541	36.143	100
2015-04-27	47.391	47.391	47.391	47.391	35.287	262
2015-04-21	47.418	47.418	47.418	47.418	35.307	161
2015-04-17	46.500	47.980	46.500	47.980	35.725	430
2015-03-27	46.900	46.900	46.900	46.900	34.921	520
2015-03-23	47.100	47.100	47.100	47.100	35.070	201
2015-03-16	46.760	49.000	46.200	49.000	36.485	996
2015-03-12	47.110	47.110	47.110	47.110	35.078	250
2015-03-06	47.900	48.400	47.100	47.100	35.070	800
2015-03-04	49.140	49.140	49.140	49.140	36.589	103
2015-03-03	49.730	49.730	47.750	48.400	36.038	31,479
2015-02-04	51.500	51.500	51.450	51.450	38.309	437
2015-01-29	51.500	51.500	51.397	51.397	38.269	901
2015-01-28	51.500	51.500	51.500	51.500	38.346	100
2015-01-14	50.250	50.250	50.013	50.013	37.239	539
2015-01-13	50.200	50.200	50.200	50.200	37.378	100
2015-01-07	50.384	50.384	50.384	50.384	37.515	100
2015-01-02	51.118	51.118	51.118	51.118	38.062	150
2014-12-29	50.800	51.000	50.800	51.000	37.974	500
2014-12-19	47.770	49.500	47.250	49.500	36.857	1,524
2014-12-17	49.440	49.440	49.440	49.440	36.812	100
2014-12-15	51.500	51.500	51.500	51.500	38.346	1,101
2014-11-28	49.960	49.960	49.960	49.960	37.200	100
2014-11-21	51.500	51.500	51.500	51.500	38.346	600
2014-11-18	51.000	51.500	50.930	51.500	38.346	338
2014-11-17	50.552	50.552	50.552	50.552	37.640	100
2014-11-14	49.500	50.150	49.500	50.120	37.319	1,275
2014-10-31	48.000	48.000	46.800	46.800	34.847	642
2014-10-30	46.250	46.250	46.250	46.250	34.437	100
2014-10-27	47.500	47.500	47.000	47.000	34.996	270
2014-10-23	46.350	46.350	46.350	46.350	34.512	106
2014-10-22	47.560	50.250	46.229	50.250	37.416	430
2014-10-21	50.250	50.250	50.250	50.250	37.416	200
2014-10-17	48.990	50.250	48.990	50.250	37.416	269
2014-10-02	51.430	51.490	51.430	51.490	38.339	300
2014-09-30	51.440	51.440	51.440	51.440	38.302	338
2014-09-29	51.100	51.100	50.080	50.080	37.289	201
2014-09-26	50.450	51.050	50.400	51.050	38.011	1,100
2014-09-25	51.490	51.490	50.570	51.440	38.302	1,293
2014-09-24	50.000	51.490	49.396	49.500	36.857	1,417
2014-09-23	50.900	51.500	50.900	51.500	38.346	799
2014-09-22	51.090	51.090	49.600	50.000	37.229	806
2014-09-19	51.500	51.500	51.350	51.350	38.235	406

← NewerPage 16 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.