Comcast Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-03-28	34.000	34.000	34.000	34.000	25.065	100
2011-03-24	33.750	33.750	33.750	33.750	24.880	100
2011-03-21	34.400	34.400	34.400	34.400	25.360	100
2011-03-09	34.000	34.000	34.000	34.000	25.065	100
2011-03-07	33.510	34.000	33.510	34.000	25.065	200
2011-02-28	35.580	35.580	34.260	34.260	25.256	300
2011-02-25	35.000	36.000	35.000	36.000	26.539	400
2011-02-16	36.980	38.000	35.000	35.000	25.802	9,382
2011-02-15	35.750	35.750	35.750	35.750	26.355	200
2011-02-14	36.260	36.260	36.250	36.250	26.723	1,750
2011-02-11	37.000	37.470	36.250	36.490	26.900	3,030
2011-02-10	35.500	37.000	35.500	37.000	27.276	2,400
2011-02-08	36.000	36.750	36.000	36.000	26.539	300
2011-02-03	35.000	35.000	35.000	35.000	25.802	100
2011-01-31	35.250	35.250	34.500	34.500	25.433	220
2011-01-27	34.250	34.250	34.000	34.000	25.065	800
2011-01-26	35.500	35.500	35.500	35.500	26.170	400
2011-01-24	36.250	36.250	35.500	35.500	26.170	783
2011-01-21	35.180	35.250	33.510	34.430	25.382	500
2011-01-14	35.500	35.500	35.500	35.500	26.170	100
2011-01-11	36.000	36.340	34.260	34.260	25.256	1,400
2011-01-10	35.700	46.800	35.000	36.750	27.092	1,593
2011-01-07	35.200	35.200	35.200	35.200	25.949	200
2010-12-31	34.410	34.410	33.650	34.400	25.360	900
2010-12-30	33.750	35.050	33.750	35.050	25.839	1,100
2010-12-28	33.000	33.000	33.000	33.000	24.327	200
2010-12-23	33.000	33.000	33.000	33.000	24.327	100
2010-12-17	33.740	33.740	33.740	33.740	24.873	100
2010-12-14	33.000	33.000	33.000	33.000	24.328	300
2010-12-10	33.750	33.750	33.750	33.750	24.880	100
2010-12-02	33.750	33.750	33.750	33.750	24.880	100
2010-11-24	34.000	34.000	34.000	34.000	25.065	100
2010-11-23	34.760	34.760	34.760	34.760	25.625	100
2010-11-18	34.100	34.100	34.100	34.100	25.138	100
2010-11-17	33.470	33.470	33.470	33.470	24.674	100
2010-11-16	34.500	35.250	33.050	33.950	25.028	2,628
2010-10-26	33.750	33.750	33.750	33.750	24.880	1,100
2010-10-25	33.250	34.450	33.250	34.450	25.396	252
2010-10-21	34.000	34.000	33.550	33.550	24.733	200
2010-10-19	33.250	33.250	33.250	33.250	24.512	100
2010-10-12	33.250	33.250	33.250	33.250	24.512	350
2010-10-05	34.800	34.800	34.500	34.500	25.433	800
2010-09-20	33.500	33.500	33.500	33.500	24.696	296
2010-09-10	33.800	33.800	33.800	33.800	24.917	100
2010-09-09	34.000	34.020	34.000	34.020	25.079	200
2010-09-08	34.420	34.420	34.410	34.410	25.367	200
2010-09-07	34.710	34.710	34.710	34.710	25.588	200
2010-09-03	35.000	35.000	35.000	35.000	25.802	100
2010-09-02	35.100	35.100	34.750	34.750	25.618	494
2010-09-01	35.500	35.500	35.500	35.500	26.170	100
2010-08-31	34.600	34.600	34.600	34.600	25.507	160
2010-08-30	34.600	34.600	34.600	34.600	25.507	100
2010-08-27	35.350	35.350	35.000	35.000	25.802	200
2010-08-26	34.900	35.750	34.900	35.750	26.355	701
2010-08-25	34.750	34.750	34.750	34.750	25.618	100
2010-08-24	34.200	34.200	34.200	34.200	25.212	100
2010-08-23	34.600	34.600	34.600	34.600	25.507	100
2010-08-20	34.900	34.900	34.900	34.900	25.728	100
2010-08-19	34.790	35.000	34.790	35.000	25.802	500
2010-08-18	34.000	34.390	34.000	34.000	25.065	2,200

← NewerPage 22 of 29 · 1,696 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.