Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-02-28	43.000	43.000	43.000	43.000	31.699	10,000
2013-02-26	43.030	43.030	43.030	43.030	31.721	500
2013-02-25	42.250	42.250	42.050	42.050	30.999	495
2013-02-22	42.250	42.250	42.250	42.250	31.146	400
2013-02-15	42.052	42.052	42.052	42.052	31.001	500
2013-02-14	41.310	42.250	41.310	42.215	31.121	1,174
2013-02-13	42.250	42.250	42.250	42.250	31.146	560
2013-01-31	42.250	42.250	42.250	42.250	31.146	100
2013-01-30	42.180	42.590	42.170	42.590	31.397	700
2013-01-18	42.170	42.170	41.590	41.590	30.660	685
2013-01-17	41.530	42.120	41.500	42.120	31.051	300
2013-01-16	41.636	41.636	41.636	41.636	30.694	100
2013-01-15	42.130	42.130	42.130	42.130	31.058	100
2013-01-14	42.160	42.160	42.160	42.160	31.080	100
2013-01-04	41.800	41.800	41.350	41.704	30.744	486
2013-01-03	41.200	41.200	41.200	41.200	30.372	200
2012-12-31	42.110	42.110	42.110	42.110	31.043	200
2012-12-20	42.180	42.180	41.718	42.130	31.058	1,000
2012-12-10	41.750	41.750	41.750	41.750	30.778	100
2012-12-03	42.060	42.060	41.330	41.330	30.468	381
2012-11-30	41.480	41.480	41.480	41.480	30.579	100
2012-11-29	42.230	42.230	42.180	42.180	31.095	500
2012-11-28	40.810	40.810	40.810	40.810	30.085	100
2012-11-27	39.560	40.020	39.500	40.020	29.503	1,650
2012-11-26	40.400	40.400	40.400	40.400	29.783	100
2012-11-20	39.600	39.600	39.600	39.600	29.193	100
2012-11-19	41.950	41.950	40.930	40.930	30.173	400
2012-11-14	40.030	40.030	40.000	40.000	29.488	1,000
2012-11-13	39.990	39.990	39.990	39.990	29.480	100
2012-11-12	39.750	39.750	39.501	39.501	29.120	748
2012-11-08	40.500	40.500	40.500	40.500	29.856	200
2012-11-07	39.540	40.060	39.540	40.000	29.488	1,058
2012-11-06	42.610	42.610	39.030	39.030	28.773	300
2012-11-05	40.850	40.850	40.850	40.850	30.114	300
2012-11-02	40.070	40.100	40.070	40.100	29.562	200
2012-10-31	40.000	40.000	40.000	40.000	29.488	100
2012-10-26	41.150	41.150	41.150	41.150	30.336	100
2012-10-23	41.000	41.000	40.180	40.180	29.620	581
2012-10-18	40.100	40.100	40.100	40.100	29.562	100
2012-10-15	40.000	40.060	40.000	40.060	29.532	500
2012-10-12	41.000	41.000	40.400	40.400	29.783	400
2012-10-11	40.010	40.050	40.010	40.050	29.525	1,000
2012-10-10	40.000	40.000	39.345	39.345	29.005	1,000
2012-10-04	40.680	40.680	40.680	40.680	29.989	200
2012-10-02	39.750	39.750	39.750	39.750	29.304	100
2012-10-01	39.810	39.810	39.810	39.810	29.348	100
2012-09-26	39.780	39.780	39.780	39.780	29.326	300
2012-09-25	42.000	42.000	41.000	41.000	30.225	564
2012-09-24	41.190	41.190	40.640	40.640	29.960	300
2012-09-20	40.050	41.220	40.050	41.220	30.387	200
2012-09-18	41.220	41.220	39.760	39.760	29.311	200
2012-09-13	39.920	40.500	39.875	39.875	29.396	201,200
2012-09-11	40.560	40.560	40.560	40.560	29.901	200
2012-09-04	40.510	40.510	40.510	40.510	29.864	100
2012-08-31	40.400	40.540	40.200	40.500	29.856	101,143
2012-08-22	40.110	40.440	40.110	40.190	29.628	2,797
2012-08-16	40.110	40.410	40.110	40.410	29.790	2,400
2012-08-14	40.130	40.400	40.130	40.400	29.783	2,200
2012-08-13	41.500	41.500	40.160	40.160	29.606	718
2012-08-10	40.250	40.250	40.250	40.250	29.672	295

← NewerPage 19 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.