Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-09-18	50.490	53.000	50.490	53.000	39.463	3,254
2014-09-17	49.500	49.500	49.500	49.500	36.857	500
2014-09-15	50.900	50.900	49.090	50.480	37.587	3,300
2014-09-12	50.000	51.000	48.490	48.490	36.105	4,800
2014-09-11	47.110	49.300	47.110	49.300	36.708	2,420
2014-09-10	45.500	45.500	45.500	45.500	33.879	1,000
2014-09-08	45.500	45.510	45.490	45.500	33.879	1,424
2014-09-04	45.500	45.550	45.500	45.550	33.916	250
2014-09-03	45.500	47.000	45.500	47.000	34.996	1,079
2014-08-29	48.500	48.500	48.500	48.500	36.113	500
2014-08-08	45.380	46.000	45.380	46.000	34.251	689
2014-08-07	45.400	45.400	45.400	45.400	33.804	302
2014-08-06	45.000	45.000	45.000	45.000	33.506	524
2014-08-04	44.960	45.000	44.960	45.000	33.506	200
2014-07-30	43.160	43.160	43.160	43.160	32.136	100
2014-07-22	45.000	45.000	45.000	45.000	33.506	1,029
2014-07-08	43.450	44.040	43.450	44.040	32.792	1,174
2014-07-07	43.000	43.000	42.710	42.710	31.801	442
2014-06-27	41.800	41.800	41.800	41.800	31.124	100
2014-06-25	42.050	42.050	42.050	42.050	31.310	100
2014-06-20	43.470	43.470	43.470	43.470	32.367	200
2014-06-19	43.440	43.440	43.440	43.440	32.345	200
2014-06-18	41.290	42.100	41.290	41.550	30.938	302
2014-06-13	42.030	42.670	42.030	42.670	31.772	973
2014-06-12	43.500	43.500	43.340	43.340	32.270	782
2014-06-05	44.240	44.240	43.500	43.570	32.442	2,193
2014-06-04	43.500	43.750	43.500	43.750	32.576	25,027
2014-05-27	42.050	43.970	40.971	43.970	32.740	1,300
2014-05-23	43.140	43.140	43.140	43.140	32.122	165
2014-05-15	44.000	44.000	44.000	44.000	32.762	128
2014-05-05	42.220	43.400	42.220	43.400	32.315	392
2014-04-30	43.060	43.400	42.500	43.400	32.315	1,217
2014-04-24	42.980	42.980	42.980	42.980	32.002	170
2014-04-23	45.250	45.250	45.250	45.250	33.693	200
2014-04-21	45.500	45.500	45.450	45.450	33.842	2,600
2014-04-16	45.480	45.480	45.480	45.480	33.864	187
2014-04-11	44.000	44.000	44.000	44.000	32.762	100
2014-04-10	46.000	46.000	45.000	45.000	33.506	330
2014-04-08	44.140	44.140	44.140	44.140	32.866	174
2014-04-07	43.320	43.320	43.320	43.320	32.256	400
2014-04-01	42.950	42.950	42.950	42.950	31.980	210
2014-03-31	44.101	44.101	44.100	44.100	32.836	421
2014-03-25	44.100	45.000	43.910	43.910	32.695	1,666
2014-03-19	42.940	42.940	41.510	41.600	30.975	1,440
2014-03-17	44.250	44.300	44.250	44.300	32.985	34,000
2014-03-10	44.010	44.010	43.210	43.210	32.174	340
2014-03-06	44.252	44.252	44.252	44.252	32.950	300
2014-02-24	44.600	44.600	44.125	44.125	32.855	401,060
2014-02-21	43.220	43.220	43.220	43.220	32.181	500
2014-02-20	44.500	45.000	44.500	45.000	33.506	302
2014-02-19	44.450	44.450	44.450	44.450	33.097	246
2014-02-14	44.500	44.500	43.910	43.910	32.695	362
2014-02-10	41.870	43.118	41.870	43.118	32.105	500
2014-02-07	44.410	44.410	44.410	44.410	33.067	140
2014-02-06	44.900	44.900	44.000	44.000	32.762	1,322
2014-02-04	43.410	43.410	43.410	43.410	32.323	142
2014-02-03	42.500	43.500	42.450	43.500	32.390	307
2014-01-24	39.000	39.000	39.000	39.000	29.039	250
2014-01-21	41.050	41.050	41.050	41.050	30.565	600
2014-01-08	42.540	42.540	41.274	41.274	30.732	394

← NewerPage 17 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.