Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-08-08	40.490	40.490	40.490	40.490	29.849	100
2012-08-07	40.480	40.480	40.480	40.480	29.842	200
2012-08-06	40.900	40.900	40.900	40.900	30.151	300
2012-08-03	40.500	40.500	40.476	40.476	29.839	1,100
2012-08-02	41.220	41.220	41.220	41.220	30.387	100
2012-07-24	40.630	40.630	40.630	40.630	29.952	200
2012-07-23	40.230	40.230	40.230	40.230	29.657	100
2012-07-20	40.500	40.500	40.500	40.500	29.856	2,000
2012-07-19	40.650	40.650	40.480	40.480	29.842	250,100
2012-07-16	41.510	42.100	40.920	40.920	30.166	500
2012-07-12	40.270	40.270	40.250	40.250	29.672	500
2012-07-11	38.070	39.610	38.070	39.610	29.200	200
2012-07-10	38.480	38.480	38.480	38.480	28.367	100
2012-07-06	37.330	37.330	36.940	37.220	27.438	700
2012-06-08	39.880	39.900	39.880	39.900	29.414	400
2012-06-07	38.270	38.910	38.270	38.910	28.684	600
2012-06-04	38.100	38.100	38.100	38.100	28.087	100
2012-06-01	39.240	39.250	38.660	38.660	28.500	600
2012-05-31	38.580	39.280	38.580	39.280	28.957	1,000
2012-05-23	37.600	37.600	37.600	37.600	27.719	19,990
2012-05-16	37.400	37.400	37.400	37.400	27.571	100
2012-05-07	38.120	38.120	38.120	38.120	28.102	100
2012-05-04	37.770	38.250	37.450	38.250	28.198	25,597
2012-05-03	38.000	38.000	36.810	37.350	27.534	14,700
2012-05-01	39.080	39.430	39.080	39.430	29.068	870
2012-04-24	38.000	38.250	37.910	38.250	28.198	493
2012-04-20	39.230	39.230	39.230	39.230	28.920	300
2012-04-17	39.310	39.310	38.720	38.720	28.544	512
2012-04-04	38.990	38.990	37.780	37.780	27.851	600
2012-03-30	39.970	39.970	39.970	39.970	29.466	100
2012-03-27	39.150	39.150	39.150	39.150	28.861	124
2012-03-23	38.250	38.250	38.250	38.250	28.198	100
2012-03-08	37.920	38.510	37.920	38.500	28.382	2,300
2012-03-01	39.020	39.020	39.000	39.000	28.751	1,017
2012-02-28	39.010	39.010	39.010	39.010	28.758	200
2012-02-27	39.200	39.200	39.200	39.200	28.898	800
2012-02-24	38.680	39.200	38.680	39.200	28.898	400
2012-02-23	39.200	39.200	39.200	39.200	28.898	500
2012-02-22	38.950	39.200	38.950	39.090	28.817	1,800
2012-02-21	37.650	38.630	37.650	38.630	28.478	750
2012-02-15	39.680	40.000	38.520	38.520	28.397	251,555
2012-02-13	38.400	38.400	38.400	38.400	28.308	200
2012-01-31	38.390	38.390	38.390	38.390	28.301	200
2012-01-30	38.920	38.920	38.900	38.920	28.692	400
2012-01-26	38.000	38.000	38.000	38.000	28.013	100
2012-01-23	37.500	39.990	37.500	38.000	28.013	800
2012-01-19	36.250	36.250	36.250	36.250	26.723	25,000
2012-01-18	37.420	37.420	37.420	37.420	27.586	200
2012-01-17	36.490	37.080	36.460	37.060	27.320	775
2012-01-12	35.830	36.000	35.210	36.000	26.539	1,270
2012-01-11	36.800	36.980	36.800	36.980	27.261	250
2012-01-10	36.850	37.050	36.810	36.810	27.136	2,100
2012-01-05	37.220	37.220	37.200	37.200	27.424	376
2011-12-22	36.220	37.840	36.220	37.840	27.895	350
2011-12-21	37.660	37.660	37.070	37.070	27.328	677
2011-12-20	36.460	36.460	36.460	36.460	26.878	277
2011-12-15	37.690	37.690	37.000	37.000	27.276	550
2011-12-14	38.250	38.250	38.250	38.250	28.198	100
2011-11-30	37.790	37.790	37.770	37.770	27.844	300
2011-11-28	38.020	38.020	38.020	38.020	28.028	100

← NewerPage 20 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.