Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-01-06	41.110	41.750	41.110	41.110	30.610	450
2013-12-30	39.140	39.524	39.140	39.524	29.429	347
2013-12-26	39.100	39.740	39.100	39.740	29.296	400
2013-12-17	40.650	40.650	40.650	40.650	29.967	494
2013-12-16	39.100	40.650	38.500	40.650	29.967	1,247
2013-12-12	42.420	42.420	41.680	41.680	30.726	477
2013-12-06	39.750	40.440	39.750	40.440	29.812	200
2013-11-18	39.570	40.710	39.570	40.710	30.011	400
2013-11-04	41.700	41.700	41.700	41.700	30.741	100
2013-11-01	40.750	40.750	40.750	40.750	30.041	200
2013-10-25	41.120	41.120	41.040	41.040	30.254	503
2013-10-22	41.690	41.690	41.690	41.690	30.734	500
2013-10-21	41.110	41.690	41.110	41.690	30.734	400
2013-10-16	41.538	41.538	41.500	41.500	30.594	300
2013-10-15	41.070	41.070	41.070	41.070	30.277	100
2013-10-10	41.110	41.488	41.010	41.488	30.585	1,100
2013-10-04	44.470	44.470	41.730	42.370	31.235	1,800
2013-10-03	45.000	45.000	44.730	45.000	33.174	1,664
2013-09-30	41.610	41.610	41.500	41.500	30.594	200
2013-09-25	43.650	43.699	43.210	43.210	31.854	904
2013-09-23	43.780	43.780	43.780	43.780	32.274	100
2013-09-19	41.760	41.760	41.760	41.760	30.785	100
2013-09-18	42.550	42.550	41.760	42.000	30.962	174,100
2013-09-13	42.000	42.000	42.000	42.000	30.962	700
2013-09-12	42.984	42.984	42.984	42.984	31.688	229
2013-09-10	41.560	41.750	41.560	41.750	30.778	200
2013-09-09	44.990	45.000	44.000	44.000	32.437	900
2013-07-30	43.720	43.720	43.720	43.720	32.230	200
2013-07-24	42.001	42.001	42.001	42.001	30.963	200
2013-07-22	45.000	45.000	45.000	45.000	33.174	266
2013-07-17	44.740	44.740	44.100	44.100	32.510	325
2013-07-15	41.260	42.300	41.190	42.300	31.183	2,232
2013-07-12	43.710	43.710	41.260	41.260	30.417	1,167
2013-07-11	44.210	44.210	44.210	44.210	32.591	100
2013-07-10	45.000	46.010	45.000	45.000	33.174	2,613
2013-07-05	46.500	46.500	46.500	46.500	34.280	200
2013-07-01	45.020	45.020	45.020	45.020	33.189	177
2013-06-26	46.658	46.658	46.658	46.658	34.396	100
2013-05-28	47.869	47.869	47.869	47.869	35.289	100
2013-05-23	44.320	44.960	44.320	44.960	33.144	400
2013-05-22	43.500	43.500	43.500	43.500	32.068	12,925
2013-05-21	45.940	47.000	43.840	43.840	32.319	750
2013-05-16	43.500	43.830	43.500	43.830	32.311	2,600
2013-05-15	44.280	44.280	43.420	43.420	32.009	454
2013-05-10	44.500	44.500	44.500	44.500	32.805	400
2013-05-07	44.500	44.500	44.500	44.500	32.805	100
2013-05-01	44.450	44.450	44.450	44.450	32.768	100
2013-04-30	43.480	43.480	43.480	43.480	32.053	100
2013-04-15	43.940	43.940	43.940	43.940	32.392	200
2013-04-12	42.840	43.500	42.500	43.500	32.068	1,100
2013-04-05	43.000	43.400	43.000	43.400	31.994	900
2013-04-04	42.990	42.990	42.990	42.990	31.692	200
2013-04-03	42.980	42.980	42.500	42.500	31.331	300
2013-03-19	42.500	42.500	42.500	42.500	31.331	100
2013-03-18	42.050	42.250	42.050	42.250	31.146	432
2013-03-14	42.060	42.650	42.050	42.340	31.213	1,600
2013-03-11	43.950	43.950	43.310	43.340	31.950	600
2013-03-08	42.070	42.070	42.070	42.070	31.014	300
2013-03-06	42.940	43.000	42.940	43.000	31.699	700
2013-03-05	42.990	42.990	42.990	42.990	31.692	200

← NewerPage 18 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.