Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-11-15	38.750	38.750	38.550	38.550	28.419	600
2011-11-14	39.325	39.325	39.325	39.325	28.990	100
2011-11-04	38.750	38.750	38.750	38.750	28.566	300
2011-11-02	39.290	39.290	39.000	39.000	28.751	230
2011-11-01	38.090	38.600	38.090	38.580	28.441	900
2011-10-27	38.030	38.030	38.030	38.030	28.036	190
2011-10-26	37.630	37.630	37.500	37.500	27.645	500
2011-10-21	36.890	37.240	36.890	37.240	27.453	300
2011-10-20	38.000	38.380	38.000	38.000	28.013	2,401
2011-10-19	37.440	38.600	37.440	38.000	28.013	1,300
2011-10-14	38.000	38.000	37.630	37.630	27.741	3,800
2011-10-13	37.510	38.030	37.510	37.670	27.770	2,200
2011-10-10	38.450	38.450	37.000	37.000	27.276	1,100
2011-10-04	38.560	39.040	38.560	39.000	28.751	1,100
2011-09-27	38.010	38.010	38.010	38.010	28.021	100
2011-09-26	38.080	38.080	38.080	38.080	28.072	100
2011-09-23	37.880	37.880	37.880	37.880	27.925	100
2011-09-21	36.950	37.320	36.950	37.320	27.512	1,099
2011-09-14	37.000	37.000	37.000	37.000	27.276	100
2011-09-08	37.000	37.030	36.960	37.000	27.276	2,151
2011-09-07	36.460	36.460	36.460	36.460	26.878	100
2011-08-30	37.000	37.000	37.000	37.000	27.276	100
2011-08-19	36.480	36.480	36.000	36.000	26.539	500
2011-08-17	37.000	37.000	37.000	37.000	27.276	570
2011-08-16	35.000	36.990	35.000	36.990	27.269	2,600
2011-08-15	35.970	36.750	35.530	36.020	26.554	1,600
2011-08-12	35.980	35.980	35.500	35.500	26.170	1,100
2011-08-11	36.150	36.150	35.450	35.450	26.134	1,400
2011-08-10	37.290	37.290	36.703	36.703	27.057	647
2011-08-09	36.990	37.270	36.990	37.270	27.475	4,100
2011-08-05	35.500	36.720	35.500	36.720	27.070	1,283
2011-08-03	36.710	36.710	36.710	36.710	27.062	300
2011-08-02	36.010	36.010	36.010	36.010	26.546	100
2011-07-21	35.510	35.510	35.510	35.510	26.178	100
2011-07-15	35.000	35.000	35.000	35.000	25.802	299
2011-07-13	35.500	35.500	35.420	35.420	26.111	399
2011-07-12	35.580	36.000	35.580	36.000	26.539	200
2011-07-11	35.050	35.050	35.050	35.050	25.839	100
2011-07-05	36.240	36.240	36.240	36.240	26.716	100
2011-07-01	36.490	36.490	35.740	35.740	26.347	200
2011-06-28	36.300	36.300	36.250	36.250	26.723	460
2011-06-22	36.240	36.240	36.240	36.240	26.716	100
2011-06-17	36.750	36.750	36.750	36.750	27.092	100
2011-06-14	36.750	36.750	36.750	36.750	27.092	200
2011-06-13	36.730	36.730	36.730	36.730	27.077	160
2011-06-08	36.600	36.600	36.600	36.600	26.981	100
2011-06-07	35.890	35.890	35.850	35.850	26.428	200
2011-06-03	35.950	35.950	35.760	35.760	26.362	300
2011-06-01	34.500	35.000	34.500	35.000	25.802	30,100
2011-05-27	34.000	34.000	34.000	34.000	25.065	258
2011-05-23	34.000	34.000	34.000	34.000	25.065	100
2011-05-17	33.400	33.400	33.400	33.400	24.622	100
2011-05-12	32.680	33.390	32.200	33.300	24.549	1,722
2011-05-11	33.090	33.090	32.840	32.840	24.209	1,309
2011-05-04	33.750	33.750	33.750	33.750	24.880	200
2011-04-25	34.200	34.900	33.250	33.250	24.512	1,912
2011-04-15	33.240	33.240	33.240	33.240	24.504	100
2011-03-30	33.750	33.750	33.750	33.750	24.880	100
2011-03-29	33.490	33.490	33.250	33.250	24.512	700
2011-03-28	34.000	34.000	34.000	34.000	25.065	100

← NewerPage 21 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.